History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-08-07 2023-08-03 0.125 0 +0
2023-08-04 2023-08-02 0.125 0 -2,357,193
2023-06-28 2023-06-26 0.125 2,357,193 -1,500 0.58% 294,649
2023-06-21 2023-06-19 0.125 2,358,693 -2,500 0.58% 294,837
2022-05-24 2022-05-20 0.125 2,361,193 +4 0.58% 295,149
2021-03-25 2021-03-23 0.129 2,361,189 -5,000 0.58% 304,593
2021-03-24 2021-03-22 0.138 2,366,189 -25,000 0.58% 326,534
2021-03-23 2021-03-19 0.127 2,391,189 -30,000 0.58% 303,681
2021-03-17 2021-03-15 0.126 2,421,189 +100,000 0.59% 305,070
2021-03-08 2021-03-04 0.126 2,321,189 -35,000 0.57% 292,470
2021-02-26 2021-02-24 0.127 2,356,189 +750,000 0.69% 299,236
2021-02-17 2021-02-11 0.129 1,606,189 +30,000 0.47% 207,198
2021-01-27 2021-01-25 0.138 1,576,189 -25,000 0.46% 217,514
2021-01-20 2021-01-18 0.126 1,601,189 +25,000 0.47% 201,750
2021-01-18 2021-01-14 0.124 1,576,189 -30,000 0.46% 195,447
2021-01-15 2021-01-13 0.129 1,606,189 -445,000 0.47% 207,198
2021-01-05 2020-12-31 0.106 2,051,189 +260,000 0.60% 217,426
2020-12-11 2020-12-09 0.106 1,791,189 -25,000 0.53% 189,866
2020-11-16 2020-11-12 0.104 1,816,189 -70,000 0.53% 188,884
2020-10-28 2020-10-23 0.098 1,886,189 +65,000 0.55% 184,847
2020-10-22 2020-10-20 0.097 1,821,189 -1,250 0.53% 176,655
2020-10-12 2020-10-08 0.093 1,822,439 +200,000 0.53% 169,487
2020-09-23 2020-09-21 0.102 1,622,439 -40,000 0.48% 165,489
2020-09-17 2020-09-15 0.094 1,662,439 +20,000 0.49% 156,269
2020-09-02 2020-08-31 0.105 1,642,439 -295,000 0.48% 172,456
2020-09-01 2020-08-28 0.097 1,937,439 -5,000 0.57% 187,932
2020-08-31 2020-08-27 0.099 1,942,439 -200,000 0.57% 192,301
2020-08-28 2020-08-26 0.098 2,142,439 +500,000 0.63% 209,959
2020-08-24 2020-08-20 0.096 1,642,439 -125,000 0.48% 157,674
2020-08-21 2020-08-19 0.106 1,767,439 -35,000 0.52% 187,349
2020-08-20 2020-08-18 0.118 1,802,439 -110,000 0.53% 212,688
2020-08-05 2020-08-03 0.089 1,912,439 -100,000 0.56% 170,207
2020-07-28 2020-07-24 0.093 2,012,439 +60,000 0.59% 187,157
2020-07-27 2020-07-23 0.098 1,952,439 +210,000 0.57% 191,339
2020-07-22 2020-07-20 0.099 1,742,439 +55,000 0.51% 172,501
2020-07-10 2020-07-08 0.102 1,687,439 +50,000 0.49% 172,119
2020-07-08 2020-07-06 0.101 1,637,439 +165,000 0.48% 165,381
2020-07-07 2020-07-03 0.096 1,472,439 +30,000 0.43% 141,354
2020-07-06 2020-07-02 0.111 1,442,439 -307,000 0.42% 160,111
2020-06-30 2020-06-26 0.086 1,749,439 -2,500 0.51% 150,452
2020-05-15 2020-05-13 0.093 1,751,939 +150,000 0.51% 162,930
2020-04-09 2020-04-07 0.084 1,601,939 +250,000 0.47% 134,563
2020-03-17 2020-03-13 0.108 1,351,939 +5,000 0.40% 146,009
2020-02-17 2020-02-13 0.124 1,346,939 +30,000 0.40% 167,020
2020-02-14 2020-02-12 0.141 1,316,939 -520,750 0.39% 185,688
2020-02-13 2020-02-11 0.111 1,837,689 -7,250 0.54% 203,983
2020-02-11 2020-02-07 0.115 1,844,939 +40,000 0.54% 212,168
2020-01-21 2020-01-17 0.124 1,804,939 -37,500 0.53% 223,812
2020-01-07 2020-01-03 0.168 1,842,439 -40,000 0.54% 309,530
2020-01-06 2020-01-02 0.160 1,882,439 -365,000 0.55% 301,190
2019-12-30 2019-12-24 0.168 2,247,439 +40,000 0.66% 377,570
2019-12-27 2019-12-20 0.184 2,207,439 +50,000 0.65% 406,169
2019-12-20 2019-12-18 0.201 2,157,439 +105,000 0.63% 433,645
2019-12-17 2019-12-13 0.208 2,052,439 -170,000 0.60% 426,907
2019-12-16 2019-12-12 0.214 2,222,439 +465,000 0.65% 475,602
2019-12-11 2019-12-09 0.206 1,757,439 -40,000 0.52% 362,032
2019-12-10 2019-12-06 0.202 1,797,439 +20,000 0.53% 363,083
2019-12-09 2019-12-05 0.215 1,777,439 +20,000 0.52% 382,149
2019-12-06 2019-12-04 0.224 1,757,439 -35,000 0.52% 393,666
2019-12-04 2019-12-02 0.255 1,792,439 +10,000 0.53% 457,072
2019-12-03 2019-11-29 0.203 1,782,439 +60,000 0.52% 361,835
2019-12-02 2019-11-28 0.178 1,722,439 +20,000 0.51% 306,594
2019-11-29 2019-11-27 0.116 1,702,439 +20,000 0.50% 197,483
2019-11-28 2019-11-26 0.154 1,682,439 +227,500 0.49% 259,096
2019-11-20 2019-11-18 0.126 1,454,939 +45,000 0.43% 183,322
2019-11-15 2019-11-13 0.160 1,409,939 +80,000 0.41% 225,590
2019-11-12 2019-11-08 0.160 1,329,939 +147,500 0.39% 212,790
2019-11-07 2019-11-05 0.175 1,182,439 -232,625 0.35% 206,927
2019-11-06 2019-11-04 0.178 1,415,064 -154,250 0.42% 251,881
2019-11-05 2019-11-01 0.200 1,569,314 +4,750 0.46% 313,863
2019-11-04 2019-10-31 0.206 1,564,564 -87,500 0.46% 322,300
2019-11-01 2019-10-30 0.235 1,652,064 +4,438 0.48% 388,235
2019-10-31 2019-10-29 0.265 1,647,626 +427,875 0.48% 436,621
2019-09-03 2019-08-30 0.400 1,219,751 +12,500 0.36% 487,900
2019-08-29 2019-08-27 0.400 1,207,251 +450,000 0.35% 482,900
2019-08-28 2019-08-26 0.440 757,251 +25,000 0.22% 333,190
2019-08-23 2019-08-21 0.480 732,251 -25,000 0.21% 351,480
2019-08-21 2019-08-19 0.520 757,251 -2,625 0.22% 393,771
2019-08-19 2019-08-15 0.520 759,876 +25,000 0.22% 395,136
2019-08-14 2019-08-12 0.600 734,876 -150,000 0.22% 440,926
2019-08-12 2019-08-08 0.600 884,876 +25,000 0.26% 530,926
2019-08-09 2019-08-07 0.560 859,876 -25,000 0.25% 481,531
2019-08-08 2019-08-06 0.600 884,876 +5,000 0.26% 530,926
2019-08-06 2019-08-02 0.720 879,876 +25,000 0.26% 633,511
2019-08-05 2019-08-01 0.760 854,876 -35,000 0.25% 649,706
2019-08-01 2019-07-30 0.800 889,876 -112,750 0.26% 711,901
2019-07-31 2019-07-29 0.680 1,002,626 -49,500 0.29% 681,786
2019-07-30 2019-07-26 0.760 1,052,126 -196,750 0.31% 799,616
2019-07-29 2019-07-25 0.880 1,248,876 +349,125 0.37% 1,099,011
2019-06-24 2019-06-20 0.680 899,751 -45,000 0.26% 611,831
2019-06-21 2019-06-19 0.640 944,751 +25,000 0.28% 604,641
2019-06-18 2019-06-14 0.600 919,751 -2,250 0.27% 551,851
2019-05-23 2019-05-21 0.640 922,001 +45,000 0.27% 590,081
2019-05-17 2019-05-15 0.640 877,001 -32,500 0.26% 561,281
2019-05-07 2019-05-03 0.720 909,501 -3,500 0.27% 654,841
2019-05-06 2019-05-02 0.720 913,001 +25,000 0.27% 657,361
2019-04-18 2019-04-16 0.800 888,001 +5,000 0.26% 710,401
2019-04-17 2019-04-15 0.800 883,001 -22,500 0.26% 706,401
2019-04-10 2019-04-08 0.840 905,501 +61,250 0.27% 760,621
2019-04-09 2019-04-04 0.880 844,251 -50,000 0.25% 742,941
2019-03-26 2019-03-22 0.880 894,251 +12,500 0.26% 786,941
2019-03-21 2019-03-19 1.040 881,751 +10,000 0.26% 917,021
2019-03-20 2019-03-18 1.200 871,751 +20,000 0.26% 1,046,101
2019-03-13 2019-03-11 1.200 851,751 -20,000 0.25% 1,022,101
2019-03-12 2019-03-08 1.240 871,751 +20,000 0.26% 1,080,971
2019-03-11 2019-03-07 1.280 851,751 +125,000 0.25% 1,090,241
2019-03-08 2019-03-06 1.160 726,751 -25,000 0.21% 843,031
2019-03-07 2019-03-05 1.200 751,751 -2,500 0.22% 902,101
2019-03-06 2019-03-04 1.320 754,251 +34,625 0.22% 995,611
2019-03-01 2019-02-27 0.880 719,626 +16,250 0.21% 633,271
2019-02-27 2019-02-25 0.880 703,376 +22,500 0.21% 618,971
2019-02-26 2019-02-22 0.840 680,876 +14,125 0.20% 571,936
2019-02-25 2019-02-21 0.840 666,751 -8,750 0.20% 560,071
2019-02-22 2019-02-20 0.840 675,501 -8,750 0.20% 567,421
2019-02-21 2019-02-19 0.840 684,251 -27,500 0.20% 574,771
2019-02-18 2019-02-14 0.760 711,751 -37,625 0.21% 540,931
2019-02-08 2019-01-31 0.720 749,376 +15,000 0.22% 539,551
2019-01-30 2019-01-28 0.800 734,376 +17,600 0.22% 587,501
2019-01-10 2019-01-08 0.920 716,776 +40,000 0.21% 659,434
2019-01-07 2019-01-03 0.960 676,776 +10,000 0.20% 649,705
2019-01-03 2018-12-31 1.160 666,776 -44,125 0.20% 773,460
2018-12-28 2018-12-24 0.760 710,901 -5,875 0.21% 540,285
2018-12-18 2018-12-14 0.880 716,776 +25,000 0.21% 630,763
2018-11-21 2018-11-19 1.080 691,776 -25,000 0.20% 747,118
2018-06-14 2018-06-12 2.080 716,776 +25,000 0.21% 1,490,894
2018-06-06 2018-06-04 2.320 691,776 -12,500 0.20% 1,604,920
2018-06-05 2018-06-01 2.320 704,276 -10,000 0.21% 1,633,920
2018-06-01 2018-05-30 2.200 714,276 -2,500 0.21% 1,571,407
2018-05-24 2018-05-21 2.200 716,776 -750 0.21% 1,576,907
2018-05-17 2018-05-15 2.240 717,526 -2,500 0.21% 1,607,258
2018-05-04 2018-05-02 1.920 720,026 -25,000 0.21% 1,382,450
2018-04-25 2018-04-23 2.000 745,026 -16,250 0.22% 1,490,052
2018-04-03 2018-03-28 2.280 761,276 +16,250 0.22% 1,735,709
2018-03-27 2018-03-23 2.200 745,026 -25,000 0.22% 1,639,057
2018-03-06 2018-03-02 2.480 770,026 -20,000 0.23% 1,909,664
2018-03-01 2018-02-27 2.480 790,026 -10,000 0.23% 1,959,264
2018-02-09 2018-02-07 2.240 800,026 -25,000 0.23% 1,792,058
2018-01-30 2018-01-26 2.720 825,026 -50 0.24% 2,244,071
2018-01-26 2018-01-24 2.720 825,076 +25,000 0.24% 2,244,207
2018-01-25 2018-01-23 2.800 800,076 -10,000 0.23% 2,240,213
2018-01-24 2018-01-22 2.800 810,076 -5,000 0.24% 2,268,213
2018-01-23 2018-01-19 2.800 815,076 -47,500 0.24% 2,282,213
2018-01-22 2018-01-18 2.840 862,576 -2,375 0.25% 2,449,716
2018-01-19 2018-01-17 2.520 864,951 -125 0.25% 2,179,677
2018-01-18 2018-01-16 2.440 865,076 +2,500 0.25% 2,110,785
2018-01-08 2018-01-04 2.400 862,576 -37,500 0.25% 2,070,182
2017-12-21 2017-12-19 2.360 900,076 -750 0.26% 2,124,179
2017-12-19 2017-12-15 2.360 900,826 -2,500 0.26% 2,125,949
2017-12-14 2017-12-12 2.360 903,326 +5,000 0.26% 2,131,849
2017-12-06 2017-12-04 2.280 898,326 -5,000 0.26% 2,048,183
2017-12-04 2017-11-30 2.280 903,326 +1,625 0.26% 2,059,583
2017-11-29 2017-11-27 2.520 901,701 +50,000 0.26% 2,272,287
2017-11-28 2017-11-24 2.520 851,701 +1,250 0.25% 2,146,287
2017-11-24 2017-11-22 2.600 850,451 -2,500 0.25% 2,211,173
2017-11-22 2017-11-20 2.560 852,951 +33,750 0.25% 2,183,555
2017-11-20 2017-11-16 2.720 819,201 -25,000 0.24% 2,228,227
2017-11-17 2017-11-15 2.800 844,201 -25,000 0.25% 2,363,763
2017-11-16 2017-11-14 3.040 869,201 -27,500 0.25% 2,642,371
2017-11-15 2017-11-13 2.640 896,701 -15,015 0.26% 2,367,291
2017-11-10 2017-11-08 2.560 911,716 +25,000 0.27% 2,333,993
2017-11-09 2017-11-07 2.680 886,716 -24,250 0.26% 2,376,399
2017-11-08 2017-11-06 2.640 910,966 +24,750 0.27% 2,404,950
2017-11-07 2017-11-03 2.680 886,216 +25,000 0.26% 2,375,059
2017-10-30 2017-10-26 2.680 861,216 +17,500 0.25% 2,308,059
2017-10-25 2017-10-23 2.480 843,716 -21,500 0.25% 2,092,416
2017-10-20 2017-10-18 2.640 865,216 -5,000 0.25% 2,284,170
2017-10-18 2017-10-16 2.720 870,216 +37,500 0.26% 2,366,988
2017-10-17 2017-10-13 2.840 832,716 +19,000 0.24% 2,364,913
2017-10-16 2017-10-12 2.360 813,716 +1,750 0.24% 1,920,370
2017-09-26 2017-09-22 2.320 811,966 +5,000 0.24% 1,883,761
2017-09-22 2017-09-20 2.360 806,966 -21,500 0.24% 1,904,440
2017-09-19 2017-09-15 2.360 828,466 -250 0.24% 1,955,180
2017-09-12 2017-09-08 2.520 828,716 +50,000 0.24% 2,088,364
2017-09-07 2017-09-05 2.680 778,716 -100,000 0.23% 2,086,959
2017-09-04 2017-08-31 2.560 878,716 +75,000 0.26% 2,249,513
2017-08-31 2017-08-29 2.600 803,716 +25,000 0.24% 2,089,662
2017-08-30 2017-08-28 2.640 778,716 -3,500 0.23% 2,055,810
2017-08-28 2017-08-24 2.720 782,216 -32,000 0.23% 2,127,628
2017-08-25 2017-08-22 2.600 814,216 +38,750 0.24% 2,116,962
2017-08-24 2017-08-21 2.640 775,466 -7,500 0.23% 2,047,230
2017-08-18 2017-08-16 2.720 782,966 -5,000 0.23% 2,129,668
2017-08-16 2017-08-14 2.760 787,966 -2,500 0.23% 2,174,786
2017-08-15 2017-08-11 2.840 790,466 -2,500 0.23% 2,244,923
2017-08-14 2017-08-10 2.880 792,966 +2,000 0.23% 2,283,742
2017-08-10 2017-08-08 3.000 790,966 +13,000 0.23% 2,372,898
2017-08-09 2017-08-07 3.040 777,966 -5,500 0.23% 2,365,017
2017-08-08 2017-08-04 3.120 783,466 +2,750 0.23% 2,444,414
2017-08-07 2017-08-03 2.920 780,716 -40,000 0.23% 2,279,691
2017-08-04 2017-08-02 2.720 820,716 +43,250 0.24% 2,232,348
2017-08-03 2017-08-01 2.840 777,466 -70,250 0.23% 2,208,003
2017-08-02 2017-07-31 2.920 847,716 -128,625 0.25% 2,475,331
2017-08-01 2017-07-28 3.200 976,341 +307,375 0.29% 3,124,291
2017-07-28 2017-07-26 1.800 668,966 +45,375 0.20% 1,204,139
2017-07-27 2017-07-25 5.960 623,591 +12,500 0.18% 3,716,602
2017-07-26 2017-07-24 6.200 611,091 +5,000 0.18% 3,788,764
2017-07-25 2017-07-21 6.680 606,091 +7,500 0.18% 4,048,688
2017-07-21 2017-07-19 6.840 598,591 +2,500 0.18% 4,094,362
2017-07-20 2017-07-18 7.040 596,091 +5,000 0.17% 4,196,481
2017-07-19 2017-07-17 7.200 591,091 +5,000 0.17% 4,255,855
2017-07-13 2017-07-11 7.360 586,091 -1,250 0.17% 4,313,630
2017-06-30 2017-06-28 7.200 587,341 -36,750 0.17% 4,228,855
2017-06-27 2017-06-23 7.640 624,091 -42,500 0.18% 4,768,055
2017-06-23 2017-06-21 7.520 666,591 -36,750 0.20% 5,012,764
2017-06-20 2017-06-16 7.640 703,341 -7,500 0.21% 5,373,525
2017-06-05 2017-06-01 7.680 710,841 -5,000 0.21% 5,459,259
2017-05-29 2017-05-25 7.640 715,841 +1,250 0.21% 5,469,025
2017-05-25 2017-05-23 7.600 714,591 -5,000 0.21% 5,430,892
2017-05-17 2017-05-15 7.920 719,591 +5,000 0.21% 5,699,161
2017-05-11 2017-05-09 7.960 714,591 +17,500 0.21% 5,688,144
2017-05-10 2017-05-08 8.000 697,091 -2,500 0.21% 5,576,728
2017-05-09 2017-05-05 7.880 699,591 -16,500 0.21% 5,512,777
2017-05-08 2017-05-04 7.720 716,091 -6,000 0.21% 5,528,223
2017-04-26 2017-04-24 7.640 722,091 -1,500 0.24% 5,516,775
2017-04-25 2017-04-21 7.800 723,591 -2,500 0.24% 5,644,010
2017-04-11 2017-04-07 7.600 726,091 -12,500 0.24% 5,518,292
2017-03-24 2017-03-22 7.600 738,591 +2,500 0.24% 5,613,292
2017-03-23 2017-03-21 7.600 736,091 +3,750 0.24% 5,594,292
2017-03-22 2017-03-20 7.560 732,341 +2,500 0.24% 5,536,498
2017-03-21 2017-03-17 7.720 729,841 +7,375 0.24% 5,634,373
2017-03-20 2017-03-16 7.920 722,466 +3,750 0.24% 5,721,931
2017-03-16 2017-03-14 7.920 718,716 +6,750 0.24% 5,692,231
2017-03-14 2017-03-10 8.240 711,966 +5,000 0.24% 5,866,600
2017-03-13 2017-03-09 8.200 706,966 -375 0.23% 5,797,121
2017-03-06 2017-03-02 8.440 707,341 +2,500 0.23% 5,969,958
2017-02-24 2017-02-22 8.400 704,841 +375 0.23% 5,920,664
2017-02-20 2017-02-16 8.600 704,466 +30,000 0.23% 6,058,408
2017-02-16 2017-02-14 8.920 674,466 -10 0.22% 6,016,237
2017-02-15 2017-02-13 8.840 674,476 +12,500 0.22% 5,962,368
2017-02-14 2017-02-10 8.200 661,976 -5,500 0.22% 5,428,203
2017-02-13 2017-02-09 8.120 667,476 +2,500 0.22% 5,419,905
2017-02-08 2017-02-06 8.120 664,976 -2,500 0.22% 5,399,605
2017-01-19 2017-01-17 7.920 667,476 +3,000 0.22% 5,286,410
2017-01-13 2017-01-11 8.320 664,476 +15,000 0.22% 5,528,440
2017-01-11 2017-01-09 8.240 649,476 -2,500 0.22% 5,351,682
2016-12-21 2016-12-19 8.320 651,976 +2,500 0.22% 5,424,440
2016-12-20 2016-12-16 8.520 649,476 -50 0.22% 5,533,536
2016-12-19 2016-12-15 8.800 649,526 +12,500 0.22% 5,715,829
2016-12-12 2016-12-08 9.200 637,026 +8,500 0.21% 5,860,639
2016-12-09 2016-12-07 9.400 628,526 +11,750 0.21% 5,908,144
2016-12-07 2016-12-05 9.520 616,776 +750 0.21% 5,871,708
2016-12-06 2016-12-02 9.640 616,026 -25 0.21% 5,938,491
2016-12-05 2016-12-01 9.520 616,051 +2,500 0.21% 5,864,806
2016-12-02 2016-11-30 9.520 613,551 +10,000 0.20% 5,841,006
2016-12-01 2016-11-29 9.680 603,551 +2,500 0.20% 5,842,374
2016-11-30 2016-11-28 9.720 601,051 +5,000 0.20% 5,842,216
2016-11-22 2016-11-18 9.480 596,051 +13,250 0.20% 5,650,563
2016-11-21 2016-11-17 9.600 582,801 -4,125 0.19% 5,594,890
2016-11-18 2016-11-16 9.560 586,926 +25,000 0.20% 5,611,013
2016-11-16 2016-11-14 9.240 561,926 -3,750 0.19% 5,192,196
2016-11-11 2016-11-09 8.920 565,676 -1,000 0.19% 5,045,830
2016-11-10 2016-11-08 8.880 566,676 +12,500 0.19% 5,032,083
2016-11-08 2016-11-04 8.960 554,176 +5,000 0.18% 4,965,417
2016-11-02 2016-10-31 9.120 549,176 -3,750 0.18% 5,008,485
2016-10-31 2016-10-27 9.120 552,926 -5,975 0.18% 5,042,685
2016-10-28 2016-10-26 8.880 558,901 +5,000 0.19% 4,963,041
2016-10-27 2016-10-25 9.000 553,901 -5,000 0.18% 4,985,109
2016-10-26 2016-10-24 9.000 558,901 +3,750 0.19% 5,030,109
2016-10-25 2016-10-20 8.720 555,151 -625 0.19% 4,840,917
2016-10-17 2016-10-13 8.680 555,776 +2,500 0.19% 4,824,136
2016-10-14 2016-10-12 8.800 553,276 +3,000 0.18% 4,868,829
2016-10-05 2016-10-03 9.360 550,276 -5,500 0.18% 5,150,583
2016-10-04 2016-09-30 9.400 555,776 -31,000 0.19% 5,224,294
2016-10-03 2016-09-29 8.160 586,776 -3,750 0.20% 4,788,092
2016-09-29 2016-09-27 7.680 590,526 +3,750 0.20% 4,535,240
2016-09-19 2016-09-14 7.640 586,776 -25,000 0.20% 4,482,969
2016-09-12 2016-09-08 7.720 611,776 -73,625 0.20% 4,722,911
2016-09-09 2016-09-07 7.120 685,401 +5,000 0.23% 4,880,055
2016-09-06 2016-09-02 7.040 680,401 -21,250 0.23% 4,790,023
2016-08-29 2016-08-25 7.160 701,651 +27,500 0.23% 5,023,821
2016-08-26 2016-08-24 7.160 674,151 -25,000 0.22% 4,826,921
2016-08-23 2016-08-19 7.120 699,151 +5,000 0.23% 4,977,955
2016-08-18 2016-08-16 7.000 694,151 +4,000 0.23% 4,859,057
2016-08-15 2016-08-11 7.200 690,151 +3,750 0.23% 4,969,087
2016-08-12 2016-08-10 7.480 686,401 +25,000 0.23% 5,134,279
2016-08-11 2016-08-09 7.520 661,401 +25,000 0.22% 4,973,736
2016-08-10 2016-08-08 7.280 636,401 +25,000 0.21% 4,632,999
2016-08-09 2016-08-05 7.160 611,401 +37,500 0.20% 4,377,631
2016-08-08 2016-08-04 7.160 573,901 -3,750 0.19% 4,109,131
2016-08-05 2016-08-03 7.200 577,651 +2,500 0.19% 4,159,087
2016-08-01 2016-07-28 7.320 575,151 -375 0.19% 4,210,105
2016-07-29 2016-07-27 7.360 575,526 -1,875 0.19% 4,235,871
2016-07-28 2016-07-26 7.600 577,401 +21,250 0.19% 4,388,248
2016-07-27 2016-07-25 7.520 556,151 -2,125 0.19% 4,182,256
2016-07-26 2016-07-22 7.400 558,276 -3,375 0.19% 4,131,242
2016-07-25 2016-07-21 6.920 561,651 -1,875 0.19% 3,886,625
2016-07-18 2016-07-14 6.840 563,526 -5,750 0.19% 3,854,518
2016-07-15 2016-07-13 6.960 569,276 -83,875 0.19% 3,962,161
2016-07-13 2016-07-11 7.040 653,151 -32,250 0.22% 4,598,183
2016-07-12 2016-07-08 6.840 685,401 -12,500 0.23% 4,688,143
2016-07-07 2016-07-05 6.440 697,901 +7,500 0.23% 4,494,482
2016-07-05 2016-06-30 6.840 690,401 -2,625 0.23% 4,722,343
2016-07-04 2016-06-29 6.960 693,026 -55,000 0.23% 4,823,461
2016-06-29 2016-06-27 6.560 748,026 -16,500 0.25% 4,907,051
2016-06-23 2016-06-21 6.560 764,526 -1,250 0.25% 5,015,291
2016-06-22 2016-06-20 6.480 765,776 +2,500 0.26% 4,962,228
2016-06-20 2016-06-16 6.600 763,276 -12,500 0.25% 5,037,622
2016-06-17 2016-06-15 6.520 775,776 +19,250 0.26% 5,058,060
2016-06-13 2016-06-08 6.680 756,526 +7,500 0.25% 5,053,594
2016-06-08 2016-06-06 6.720 749,026 +7,500 0.25% 5,033,455
2016-05-31 2016-05-27 6.880 741,526 +5,000 0.25% 5,101,699
2016-05-30 2016-05-26 6.960 736,526 -12,500 0.25% 5,126,221
2016-05-27 2016-05-25 6.960 749,026 -3,750 0.25% 5,213,221
2016-05-26 2016-05-24 7.040 752,776 -9,250 0.25% 5,299,543
2016-05-24 2016-05-20 7.480 762,026 +2,625 0.25% 5,699,954
2016-05-20 2016-05-18 7.520 759,401 +5,000 0.25% 5,710,696
2016-05-19 2016-05-17 7.520 754,401 +5,000 0.25% 5,673,096
2016-05-18 2016-05-16 7.720 749,401 +5,000 0.25% 5,785,376
2016-05-17 2016-05-13 7.640 744,401 -1,250 0.25% 5,687,224
2016-05-12 2016-05-10 7.800 745,651 +3,000 0.25% 5,816,078
2016-05-09 2016-05-05 8.120 742,651 -34,000 0.25% 6,030,326
2016-05-06 2016-05-04 8.040 776,651 -12,500 0.26% 6,244,274
2016-05-05 2016-05-03 8.160 789,151 +12,500 0.26% 6,439,472
2016-05-03 2016-04-28 8.280 776,651 +7,250 0.26% 6,430,670
2016-04-26 2016-04-22 8.520 769,401 -7,500 0.26% 6,555,297
2016-04-25 2016-04-21 8.440 776,901 +7,500 0.26% 6,557,044
2016-04-18 2016-04-14 8.680 769,401 -5,000 0.26% 6,678,401
2016-04-14 2016-04-12 8.280 774,401 -2,500 0.26% 6,412,040
2016-04-12 2016-04-08 8.560 776,901 -2,500 0.26% 6,650,273
2016-04-11 2016-04-07 8.520 779,401 -41,875 0.26% 6,640,497
2016-03-24 2016-03-22 8.040 821,276 -98,750 0.27% 6,603,059
2016-03-22 2016-03-18 8.120 920,026 -37,500 0.31% 7,470,611
2016-03-11 2016-03-09 7.680 957,526 -1,000 0.32% 7,353,800
2016-03-09 2016-03-07 8.080 958,526 -12,500 0.32% 7,744,890
2016-03-08 2016-03-04 7.760 971,026 +98,250 0.32% 7,535,162
2016-03-07 2016-03-03 7.760 872,776 -27,500 0.29% 6,772,742
2016-03-03 2016-03-01 7.600 900,276 +7,500 0.30% 6,842,098
2016-03-02 2016-02-29 7.320 892,776 -50,000 0.30% 6,535,120
2016-02-26 2016-02-24 7.240 942,776 -25,000 0.31% 6,825,698
2016-02-24 2016-02-22 7.040 967,776 -22,875 0.32% 6,813,143
2016-02-22 2016-02-18 7.040 990,651 -13,625 0.33% 6,974,183
2016-02-19 2016-02-17 7.040 1,004,276 -1,875 0.33% 7,070,103
2016-02-12 2016-02-05 7.200 1,006,151 -375 0.34% 7,244,287
2016-02-11 2016-02-04 7.160 1,006,526 -6,875 0.34% 7,206,726
2016-02-04 2016-02-02 7.240 1,013,401 -50,000 0.34% 7,337,023
2016-02-03 2016-02-01 6.840 1,063,401 -12,500 0.35% 7,273,663
2016-02-02 2016-01-29 6.800 1,075,901 -25,000 0.36% 7,316,127
2016-02-01 2016-01-28 6.440 1,100,901 +25,375 0.37% 7,089,802
2016-01-29 2016-01-27 6.680 1,075,526 -21,250 0.36% 7,184,514
2016-01-25 2016-01-21 7.120 1,096,776 +625 0.37% 7,809,045
2016-01-21 2016-01-19 8.200 1,096,151 +305,375 0.37% 8,988,438
2016-01-12 2016-01-08 8.880 790,776 -1,250 0.26% 7,022,091
2016-01-11 2016-01-07 8.800 792,026 +5,000 0.26% 6,969,829
2016-01-08 2016-01-06 8.960 787,026 -110,000 0.26% 7,051,753
2016-01-07 2016-01-05 8.960 897,026 +25,000 0.30% 8,037,353
2016-01-06 2016-01-04 9.040 872,026 +110,000 0.29% 7,883,115
2016-01-05 2015-12-31 9.400 762,026 +5,000 0.25% 7,163,044
2016-01-04 2015-12-29 9.480 757,026 +25,000 0.25% 7,176,606
2015-12-29 2015-12-24 9.640 732,026 -1,500 0.24% 7,056,731
2015-12-28 2015-12-22 9.560 733,526 +2,500 0.25% 7,012,509
2015-12-22 2015-12-18 9.960 731,026 +12,500 0.24% 7,281,019
2015-12-18 2015-12-16 9.680 718,526 +1,500 0.24% 6,955,332
2015-12-08 2015-12-04 10.200 717,026 +12,500 0.24% 7,313,665
2015-12-07 2015-12-03 10.000 704,526 +12,500 0.24% 7,045,260
2015-12-04 2015-12-02 10.000 692,026 +12,500 0.23% 6,920,260
2015-12-02 2015-11-30 10.000 679,526 -40,125 0.23% 6,795,260
2015-12-01 2015-11-27 10.000 719,651 +38,375 0.25% 7,196,510
2015-11-26 2015-11-24 10.200 681,276 -2,500 0.23% 6,949,015
2015-11-25 2015-11-23 10.200 683,776 -123,000 0.23% 6,974,515
2015-11-24 2015-11-20 10.400 806,776 +12,500 0.28% 8,390,470
2015-11-23 2015-11-19 10.400 794,276 +37,500 0.27% 8,260,470
2015-11-19 2015-11-17 11.000 756,776 +8,000 0.26% 8,324,536
2015-11-18 2015-11-16 11.000 748,776 +45,625 0.26% 8,236,536
2015-11-16 2015-11-12 11.400 703,151 -50,000 0.24% 8,015,921
2015-11-13 2015-11-11 10.800 753,151 +12,500 0.26% 8,134,031
2015-11-12 2015-11-10 11.200 740,651 +2,000 0.27% 8,295,291
2015-11-11 2015-11-09 11.200 738,651 +37,500 0.26% 8,272,891
2015-11-10 2015-11-06 11.400 701,151 -46,500 0.25% 7,993,121
2015-11-09 2015-11-05 10.600 747,651 -62,000 0.27% 7,925,101
2015-11-06 2015-11-04 10.000 809,651 -17,000 0.29% 8,096,510
2015-11-05 2015-11-03 9.960 826,651 -1,500 0.30% 8,233,444
2015-11-04 2015-11-02 9.880 828,151 -25,000 0.30% 8,182,132
2015-10-30 2015-10-28 9.560 853,151 -27,500 0.31% 8,156,124
2015-10-28 2015-10-26 9.320 880,651 -39,500 0.32% 8,207,667
2015-10-23 2015-10-20 9.640 920,151 +8,875 0.33% 8,870,256
2015-10-20 2015-10-16 9.880 911,276 -5,375 0.33% 9,003,407
2015-10-19 2015-10-15 9.560 916,651 -23,625 0.33% 8,763,184
2015-10-16 2015-10-14 9.480 940,276 -12,500 0.34% 8,913,816
2015-10-15 2015-10-13 9.040 952,776 -5,000 0.34% 8,613,095
2015-10-14 2015-10-12 9.200 957,776 -2,000 0.34% 8,811,539
2015-10-13 2015-10-09 9.200 959,776 -2,500 0.34% 8,829,939
2015-10-08 2015-10-06 9.120 962,276 -5,000 0.34% 8,775,957
2015-10-02 2015-09-29 9.120 967,276 +1,250 0.35% 8,821,557
2015-09-18 2015-09-16 9.000 966,026 -250 0.35% 8,694,234
2015-09-17 2015-09-15 8.440 966,276 -1,250 0.35% 8,155,369
2015-09-14 2015-09-10 8.640 967,526 +2,500 0.35% 8,359,425
2015-09-11 2015-09-09 9.040 965,026 +43,125 0.35% 8,723,835
2015-09-10 2015-09-08 8.680 921,901 +48,875 0.33% 8,002,101
2015-09-08 2015-09-04 8.600 873,026 -7,500 0.31% 7,508,024
2015-09-07 2015-09-02 8.640 880,526 -5,000 0.32% 7,607,745
2015-09-04 2015-09-01 8.440 885,526 +20,000 0.32% 7,473,839
2015-09-02 2015-08-31 9.560 865,526 -19,625 0.31% 8,274,429
2015-09-01 2015-08-28 8.720 885,151 -18,000 0.32% 7,718,517
2015-08-28 2015-08-26 7.760 903,151 -25,000 0.32% 7,008,452
2015-08-27 2015-08-25 7.320 928,151 -5,000 0.33% 6,794,065
2015-08-26 2015-08-24 7.520 933,151 +2,000 0.33% 7,017,296
2015-08-25 2015-08-21 8.720 931,151 -7,500 0.33% 8,119,637
2015-08-20 2015-08-18 9.480 938,651 +500 0.34% 8,898,411
2015-08-18 2015-08-14 9.320 938,151 -25,000 0.34% 8,743,567
2015-08-13 2015-08-11 9.920 963,151 +7,500 0.35% 9,554,458
2015-08-12 2015-08-10 10.200 955,651 +625 0.34% 9,747,640
2015-08-10 2015-08-06 9.720 955,026 +4,375 0.34% 9,282,853
2015-08-07 2015-08-05 9.360 950,651 -2,500 0.34% 8,898,093
2015-08-03 2015-07-30 10.000 953,151 +5,250 0.34% 9,531,510
2015-07-30 2015-07-28 10.000 947,901 -11,250 0.35% 9,479,010
2015-07-29 2015-07-27 10.000 959,151 +1,000 0.35% 9,591,510
2015-07-27 2015-07-23 11.600 958,151 +25,500 0.35% 11,114,552
2015-07-24 2015-07-22 10.400 932,651 +12,500 0.34% 9,699,570
2015-07-23 2015-07-21 10.400 920,151 +37,500 0.34% 9,569,570
2015-07-21 2015-07-17 10.400 882,651 +2,500 0.32% 9,179,570
2015-07-20 2015-07-16 10.000 880,151 +1,000 0.32% 8,801,510
2015-07-17 2015-07-15 10.000 879,151 +8,500 0.32% 8,791,510
2015-07-16 2015-07-14 10.800 870,651 +5,500 0.32% 9,403,031
2015-07-15 2015-07-13 11.200 865,151 -7,500 0.32% 9,689,691
2015-07-14 2015-07-10 10.400 872,651 +9,625 0.32% 9,075,570
2015-07-13 2015-07-09 9.280 863,026 -375 0.32% 8,008,881
2015-07-10 2015-07-08 5.200 863,401 +31,000 0.32% 4,489,685
2015-07-09 2015-07-07 8.160 832,401 +2,625 0.31% 6,792,392
2015-07-08 2015-07-06 9.040 829,776 +4,250 0.30% 7,501,175
2015-07-07 2015-07-03 11.800 825,526 +16,250 0.30% 9,741,207
2015-07-03 2015-06-30 14.200 809,276 +28,000 0.30% 11,491,719
2015-07-02 2015-06-29 14.200 781,276 +81,000 0.29% 11,094,119
2015-06-30 2015-06-26 16.200 700,276 -21,375 0.26% 11,344,471
2015-06-29 2015-06-25 16.800 721,651 +250 0.27% 12,123,737
2015-06-26 2015-06-24 16.600 721,401 -29,125 0.27% 11,975,257
2015-06-25 2015-06-23 16.000 750,526 +34,000 0.28% 12,008,416
2015-06-24 2015-06-22 15.800 716,526 -191,125 0.27% 11,321,111
2015-06-23 2015-06-19 13.000 907,651 +23,250 0.34% 11,799,463
2015-06-22 2015-06-18 13.000 884,401 +22,250 0.33% 11,497,213
2015-06-19 2015-06-17 13.200 862,151 -42,500 0.32% 11,380,393
2015-06-18 2015-06-16 12.400 904,651 -1,500 0.34% 11,217,672
2015-06-17 2015-06-15 12.200 906,151 +6,500 0.34% 11,055,042
2015-06-16 2015-06-12 13.000 899,651 +14,250 0.33% 11,695,463
2015-06-15 2015-06-11 12.600 885,401 +2,000 0.33% 11,156,053
2015-06-12 2015-06-10 12.000 883,401 -31,000 0.33% 10,600,812
2015-06-11 2015-06-09 12.200 914,401 +71,750 0.34% 11,155,692
2015-06-10 2015-06-08 13.000 842,651 +88,500 0.31% 10,954,463
2015-06-09 2015-06-05 13.600 754,151 +4,875 0.28% 10,256,454
2015-06-08 2015-06-04 13.600 749,276 -60,030 0.28% 10,190,154
2015-06-04 2015-06-02 12.400 809,306 +8,000 0.31% 10,035,394
2015-06-03 2015-06-01 12.000 801,306 -10,125 0.31% 9,615,672
2015-06-02 2015-05-29 11.400 811,431 -500 0.31% 9,250,313
2015-06-01 2015-05-28 10.800 811,931 +2,625 0.31% 8,768,855
2015-05-29 2015-05-27 10.800 809,306 +11,375 0.31% 8,740,505
2015-05-27 2015-05-22 11.000 797,931 +12,500 0.31% 8,777,241
2015-05-26 2015-05-21 11.600 785,431 -22,125 0.31% 9,111,000
2015-05-22 2015-05-20 11.400 807,556 -375 0.34% 9,206,138
2015-05-21 2015-05-19 11.400 807,931 +28,000 0.34% 9,210,413
2015-05-20 2015-05-18 11.000 779,931 +20,500 0.33% 8,579,241
2015-05-19 2015-05-15 10.600 759,431 +30,000 0.32% 8,049,969
2015-05-18 2015-05-14 9.960 729,431 +18,125 0.30% 7,265,133
2015-05-15 2015-05-13 10.400 711,306 +29,750 0.31% 7,397,582
2015-05-14 2015-05-12 11.000 681,556 +57,625 0.29% 7,497,116
2015-05-13 2015-05-11 11.200 623,931 -35,000 0.27% 6,988,027
2015-05-12 2015-05-08 11.400 658,931 +1,250 0.28% 7,511,813
2015-05-11 2015-05-07 11.200 657,681 +38,750 0.32% 7,366,027
2015-05-08 2015-05-06 12.000 618,931 +47,750 0.30% 7,427,172
2015-05-07 2015-05-05 11.600 571,181 +62,500 0.29% 6,625,700
2015-05-06 2015-05-04 12.400 508,681 -10,750 0.26% 6,307,644
2015-05-05 2015-04-30 11.000 519,431 -125 0.26% 5,713,741
2015-05-04 2015-04-29 10.600 519,556 +1,000 0.26% 5,507,294
2015-04-30 2015-04-28 10.000 518,556 +5,750 0.26% 5,185,560
2015-04-29 2015-04-27 10.800 512,806 -8,250 0.26% 5,538,305
2015-04-28 2015-04-24 11.000 521,056 -1,500 0.26% 5,731,616
2015-04-27 2015-04-23 11.000 522,556 +8,125 0.27% 5,748,116
2015-04-24 2015-04-22 10.600 514,431 -3,625 0.26% 5,452,969
2015-04-23 2015-04-21 10.600 518,056 -7,500 0.26% 5,491,394
2015-04-22 2015-04-20 10.000 525,556 -27,500 0.27% 5,255,560
2015-04-21 2015-04-17 10.400 553,056 +30,000 0.28% 5,751,782
2015-04-20 2015-04-16 10.800 523,056 +7,875 0.27% 5,649,005
2015-04-17 2015-04-15 8.920 515,181 -11,500 0.26% 4,595,415
2015-04-16 2015-04-14 8.600 526,681 +13,125 0.27% 4,529,457
2015-04-15 2015-04-13 9.400 513,556 -72,250 0.26% 4,827,426
2015-04-14 2015-04-10 7.000 585,806 -31,375 0.30% 4,100,642
2015-04-13 2015-04-09 6.520 617,181 -27,500 0.31% 4,024,020
2015-04-10 2015-04-08 6.800 644,681 -2,250 0.33% 4,383,831
2015-04-09 2015-04-02 6.720 646,931 +5,000 0.33% 4,347,376
2015-04-01 2015-03-30 6.960 641,931 +7,250 0.33% 4,467,840
2015-03-30 2015-03-26 7.160 634,681 +750 0.32% 4,544,316
2015-03-27 2015-03-25 7.200 633,931 +5,000 0.32% 4,564,303
2015-03-26 2015-03-24 7.200 628,931 -35,375 0.32% 4,528,303
2015-03-25 2015-03-23 6.840 664,306 +55,750 0.34% 4,543,853
2015-03-20 2015-03-18 7.000 608,556 +4,375 0.31% 4,259,892
2015-03-17 2015-03-13 7.160 604,181 -1,250 0.31% 4,325,936
2015-03-13 2015-03-11 7.040 605,431 -8,250 0.31% 4,262,234
2015-03-12 2015-03-10 6.920 613,681 -1,000 0.31% 4,246,673
2015-03-10 2015-03-06 6.840 614,681 -5,500 0.31% 4,204,418
2015-03-09 2015-03-05 7.080 620,181 +11,500 0.32% 4,390,881
2015-03-05 2015-03-03 7.600 608,681 +10,750 0.31% 4,625,976
2015-03-04 2015-03-02 7.720 597,931 +25,000 0.31% 4,616,027
2015-03-03 2015-02-27 7.960 572,931 -45,000 0.29% 4,560,531
2015-03-02 2015-02-26 7.840 617,931 -29,875 0.32% 4,844,579
2015-02-27 2015-02-25 7.720 647,806 -1,375 0.33% 5,001,062
2015-02-24 2015-02-18 8.040 649,181 -7,250 0.33% 5,219,415
2015-02-23 2015-02-16 8.000 656,431 +8,000 0.34% 5,251,448
2015-02-17 2015-02-13 7.640 648,431 -12,500 0.33% 4,954,013
2015-02-10 2015-02-06 7.600 660,931 +1,250 0.34% 5,023,076
2015-02-06 2015-02-04 7.880 659,681 +12,500 0.34% 5,198,286
2015-02-05 2015-02-03 7.600 647,181 +6,250 0.33% 4,918,576
2015-02-04 2015-02-02 7.000 640,931 +12,750 0.33% 4,486,517
2015-01-27 2015-01-23 8.000 628,181 +3,000 0.32% 5,025,448
2015-01-26 2015-01-22 8.080 625,181 +500 0.32% 5,051,462
2015-01-23 2015-01-21 8.000 624,681 +27,750 0.32% 4,997,448
2015-01-22 2015-01-20 8.240 596,931 +13,750 0.31% 4,918,711
2015-01-20 2015-01-16 9.440 583,181 +12,000 0.30% 5,505,229
2015-01-19 2015-01-15 9.680 571,181 +2,250 0.29% 5,529,032
2015-01-14 2015-01-12 9.880 568,931 +15,000 0.30% 5,621,038
2015-01-13 2015-01-09 9.880 553,931 -2,500 0.29% 5,472,838
2015-01-12 2015-01-08 10.000 556,431 -750 0.29% 5,564,310
2015-01-09 2015-01-07 10.400 557,181 -5 0.30% 5,794,682
2015-01-08 2015-01-06 10.800 557,186 -26,250 0.30% 6,017,609
2015-01-06 2015-01-02 9.720 583,436 +1,250 0.31% 5,670,998
2015-01-05 2014-12-31 9.720 582,186 +7,500 0.31% 5,658,848
2015-01-02 2014-12-29 9.960 574,686 +27,500 0.31% 5,723,873
2014-12-30 2014-12-24 9.920 547,186 +20,000 0.29% 5,428,085
2014-12-29 2014-12-22 9.920 527,186 +20,000 0.28% 5,229,685
2014-12-19 2014-12-17 10.600 507,186 -15,000 0.33% 5,376,172
2014-12-18 2014-12-16 11.000 522,186 -7,505 0.34% 5,744,046
2014-12-17 2014-12-15 11.400 529,691 -35,750 0.35% 6,038,477
2014-12-16 2014-12-12 10.800 565,441 -7,500 0.37% 6,106,763
2014-12-15 2014-12-11 9.800 572,941 +20,125 0.37% 5,614,822
2014-12-11 2014-12-09 9.720 552,816 +10,000 0.36% 5,373,372
2014-12-09 2014-12-05 10.200 542,816 +7,500 0.35% 5,536,723
2014-12-08 2014-12-04 10.600 535,316 -7,250 0.35% 5,674,350
2014-12-04 2014-12-02 10.000 542,566 +7,500 0.35% 5,425,660
2014-12-03 2014-12-01 9.920 535,066 +10,000 0.35% 5,307,855
2014-12-02 2014-11-28 10.200 525,066 +33,125 0.34% 5,355,673
2014-12-01 2014-11-27 10.200 491,941 +17,500 0.32% 5,017,798
2014-11-28 2014-11-26 10.400 474,441 +5,000 0.31% 4,934,186
2014-11-27 2014-11-25 10.600 469,441 +25,000 0.31% 4,976,075
2014-11-25 2014-11-21 10.800 444,441 +6,250 0.29% 4,799,963
2014-11-21 2014-11-19 11.200 438,191 -7,550 0.29% 4,907,739
2014-11-20 2014-11-18 11.000 445,741 +1,250 0.29% 4,903,151
2014-11-18 2014-11-14 11.600 444,491 +6,250 0.29% 5,156,096
2014-11-17 2014-11-13 11.400 438,241 -3,750 0.29% 4,995,947
2014-11-14 2014-11-12 11.600 441,991 -1,250 0.29% 5,127,096
2014-11-12 2014-11-10 11.600 443,241 +4,000 0.29% 5,141,596
2014-11-11 2014-11-07 12.000 439,241 +12,500 0.29% 5,270,892
2014-11-07 2014-11-05 10.600 426,741 +17,500 0.28% 4,523,455
2014-11-06 2014-11-04 11.000 409,241 +12,750 0.27% 4,501,651
2014-11-05 2014-11-03 10.800 396,491 +4,250 0.26% 4,282,103
2014-10-31 2014-10-29 13.200 392,241 +1,250 0.26% 5,177,581
2014-10-29 2014-10-27 12.600 390,991 -9,000 0.26% 4,926,487
2014-10-28 2014-10-24 12.400 399,991 +2,000 0.26% 4,959,888
2014-10-27 2014-10-23 13.000 397,991 +6,000 0.26% 5,173,883
2014-10-24 2014-10-22 13.600 391,991 +10,500 0.26% 5,331,078
2014-10-23 2014-10-21 12.600 381,491 -20 0.25% 4,806,787
2014-10-22 2014-10-20 12.400 381,511 -15,500 0.25% 4,730,736
2014-10-21 2014-10-17 12.000 397,011 -12,000 0.26% 4,764,132
2014-10-17 2014-10-15 13.200 409,011 -2,500 0.27% 5,398,945
2014-10-16 2014-10-14 13.400 411,511 +7,250 0.27% 5,514,247
2014-10-15 2014-10-13 14.000 404,261 +53,375 0.26% 5,659,654
2014-10-14 2014-10-10 14.000 350,886 +26,000 0.23% 4,912,404
2014-10-13 2014-10-09 12.600 324,886 +10,375 0.21% 4,093,564
2014-10-10 2014-10-08 10.400 314,511 +17,125 0.21% 3,270,914
2014-10-09 2014-10-07 12.000 297,386 +7,500 0.19% 3,568,632
2014-09-30 2014-09-26 12.600 289,886 -3,250 0.19% 3,652,564
2014-09-29 2014-09-25 14.200 293,136 -4,163 0.19% 4,162,531
2014-09-26 2014-09-24 14.400 297,299 +1,250 0.19% 4,281,106
2014-09-23 2014-09-19 15.400 296,049 -25,625 0.19% 4,559,155
2014-09-22 2014-09-18 15.200 321,674 -500 0.21% 4,889,445
2014-09-18 2014-09-16 15.000 322,174 -6,250 0.21% 4,832,610
2014-09-15 2014-09-11 15.000 328,424 +1,500 0.21% 4,926,360
2014-09-12 2014-09-10 15.400 326,924 -12,500 0.21% 5,034,630
2014-09-11 2014-09-08 15.200 339,424 +30,750 0.22% 5,159,245
2014-09-04 2014-09-02 15.600 308,674 -2,500 0.20% 4,815,314
2014-09-01 2014-08-28 15.200 311,174 +1,200 0.20% 4,729,845
2014-08-29 2014-08-27 15.400 309,974 +6,500 0.20% 4,773,600
2014-08-26 2014-08-22 16.200 303,474 +50 0.20% 4,916,279
2014-08-19 2014-08-15 16.200 303,424 +2,000 0.20% 4,915,469
2014-08-14 2014-08-12 14.800 301,424 +1,250 0.20% 4,461,075
2014-08-11 2014-08-07 15.400 300,174 -2,500 0.20% 4,622,680
2014-08-08 2014-08-06 15.800 302,674 -385 0.20% 4,782,249
2014-08-07 2014-08-05 15.400 303,059 -2,500 0.20% 4,667,109
2014-08-05 2014-08-01 16.800 305,559 +3,260 0.20% 5,133,391
2014-08-04 2014-07-31 17.200 302,299 -13,750 0.20% 5,199,543
2014-08-01 2014-07-30 16.400 316,049 -2,500 0.21% 5,183,204
2014-07-31 2014-07-29 16.000 318,549 -625 0.21% 5,096,784
2014-07-30 2014-07-28 16.000 319,174 -7,750 0.21% 5,106,784
2014-07-29 2014-07-25 15.000 326,924 +4,500 0.21% 4,903,860
2014-07-28 2014-07-24 15.400 322,424 +4,500 0.21% 4,965,330
2014-07-25 2014-07-23 15.600 317,924 -2,520 0.21% 4,959,614
2014-07-24 2014-07-22 15.600 320,444 -1,375 0.21% 4,998,926
2014-07-21 2014-07-17 15.000 321,819 +3,250 0.21% 4,827,285
2014-07-18 2014-07-16 15.200 318,569 +17,500 0.21% 4,842,249
2014-07-16 2014-07-14 15.200 301,069 -10,000 0.20% 4,576,249
2014-07-15 2014-07-11 15.600 311,069 -2,500 0.20% 4,852,676
2014-07-14 2014-07-10 15.400 313,569 +10,000 0.20% 4,828,963
2014-07-10 2014-07-08 16.000 303,569 +31,250 0.20% 4,857,104
2014-07-03 2014-06-30 16.000 272,319 +5,000 0.18% 4,357,104
2014-06-26 2014-06-24 16.200 267,319 -8,125 0.17% 4,330,568
2014-06-24 2014-06-20 16.400 275,444 +3,000 0.19% 4,517,282
2014-06-23 2014-06-19 17.000 272,444 +2,500 0.18% 4,631,548
2014-06-20 2014-06-18 17.600 269,944 +5,000 0.18% 4,751,014
2014-06-19 2014-06-17 17.200 264,944 +8,750 0.18% 4,557,037
2014-06-18 2014-06-16 17.400 256,194 -5,500 0.17% 4,457,776
2014-06-17 2014-06-13 16.800 261,694 +13,750 0.18% 4,396,459
2014-06-13 2014-06-11 17.000 247,944 +3,750 0.17% 4,215,048
2014-06-12 2014-06-10 16.400 244,194 +4,900 0.17% 4,004,782
2014-06-11 2014-06-09 16.600 239,294 -12,500 0.17% 3,972,280
2014-06-10 2014-06-06 15.200 251,794 +17,250 0.18% 3,827,269
2014-06-09 2014-06-05 15.400 234,544 -12,362 0.16% 3,611,978
2014-06-06 2014-06-04 15.600 246,906 -10,500 0.17% 3,851,734
2014-06-05 2014-06-03 13.000 257,406 +12,500 0.18% 3,346,278
2014-06-04 2014-05-30 13.000 244,906 -8,780 0.17% 3,183,778
2014-06-03 2014-05-29 12.000 253,686 +15,000 0.18% 3,044,232
2014-05-29 2014-05-27 11.200 238,686 +1,000 0.19% 2,673,283
2014-05-28 2014-05-26 11.400 237,686 -1,500 0.19% 2,709,620
2014-05-26 2014-05-22 11.600 239,186 +5,000 0.19% 2,774,558
2014-05-23 2014-05-21 11.800 234,186 +5,000 0.18% 2,763,395
2014-05-22 2014-05-20 12.000 229,186 +13,750 0.18% 2,750,232
2014-05-21 2014-05-19 11.400 215,436 -28,625 0.17% 2,455,970
2014-05-20 2014-05-16 11.600 244,061 +13,750 0.19% 2,831,108
2014-05-19 2014-05-15 11.200 230,311 +2,375 0.20% 2,579,483
2014-05-16 2014-05-14 12.000 227,936 +2,500 0.20% 2,735,232
2014-05-15 2014-05-13 9.840 225,436 -9,500 0.20% 2,218,290
2014-05-14 2014-05-12 10.200 234,936 +10,500 0.21% 2,396,347
2014-05-13 2014-05-09 9.840 224,436 +24,000 0.20% 2,208,450
2014-05-08 2014-05-05 8.280 200,436 -5,000 0.18% 1,659,610
2014-05-07 2014-05-02 8.000 205,436 -3,000 0.18% 1,643,488
2014-05-05 2014-04-30 8.000 208,436 -1,500 0.19% 1,667,488
2014-05-02 2014-04-29 8.160 209,936 +1,500 0.19% 1,713,078
2014-04-30 2014-04-28 7.800 208,436 +12,500 0.19% 1,625,801
2014-04-29 2014-04-25 8.640 195,936 -2,000 0.17% 1,692,887
2014-04-23 2014-04-17 9.400 197,936 -15,000 0.18% 1,860,598
2014-04-22 2014-04-16 9.160 212,936 -2,875 0.19% 1,950,494
2014-04-17 2014-04-15 9.160 215,811 +2,500 0.19% 1,976,829
2014-04-16 2014-04-14 8.560 213,311 +1,375 0.19% 1,825,942
2014-04-15 2014-04-11 8.320 211,936 -1,250 0.19% 1,763,308
2014-04-14 2014-04-10 8.000 213,186 -5,000 0.19% 1,705,488
2014-04-10 2014-04-08 7.680 218,186 -5,750 0.19% 1,675,668
2014-04-09 2014-04-07 7.680 223,936 +1,250 0.20% 1,719,828
2014-04-07 2014-04-03 5.520 222,686 +2,500 0.20% 1,229,227
2014-03-21 2014-03-19 5.400 220,186 -18,625 0.20% 1,189,004
2014-03-18 2014-03-14 5.400 238,811 -2,500 0.24% 1,289,579
2014-03-14 2014-03-12 5.400 241,311 -2,500 0.24% 1,303,079
2014-03-13 2014-03-11 5.400 243,811 -6,375 0.25% 1,316,579
2014-03-12 2014-03-10 5.480 250,186 +25,000 0.25% 1,371,019
2014-03-11 2014-03-07 5.440 225,186 -15,000 0.23% 1,225,012
2014-03-06 2014-03-04 5.160 240,186 +2,500 0.24% 1,239,360
2014-03-05 2014-03-03 5.480 237,686 +2,000 0.24% 1,302,519
2014-02-27 2014-02-25 4.960 235,686 +2,500 0.24% 1,169,003
2014-02-18 2014-02-14 5.320 233,186 -5,000 0.23% 1,240,550
2014-02-11 2014-02-07 5.320 238,186 -4,000 0.24% 1,267,150
2014-02-04 2014-01-28 5.280 242,186 -2,500 0.24% 1,278,742
2014-01-29 2014-01-27 4.840 244,686 -9,000 0.25% 1,184,280
2014-01-21 2014-01-17 4.720 253,686 -1,084 0.26% 1,197,398
2014-01-20 2014-01-16 4.720 254,770 +1,000 0.26% 1,202,514
2014-01-17 2014-01-15 4.600 253,770 -2,500 0.26% 1,167,342
2014-01-10 2014-01-08 3.840 256,270 -4,875 0.26% 984,077
2013-12-20 2013-12-18 3.760 261,145 -3,750 0.26% 981,905
2013-12-13 2013-12-11 3.320 264,895 +9,875 0.27% 879,451
2013-12-12 2013-12-10 3.400 255,020 +2,500 0.26% 867,068
2013-12-11 2013-12-09 3.560 252,520 +2,500 0.25% 898,971
2013-12-06 2013-12-04 3.680 250,020 -22,375 0.25% 920,074
2013-12-03 2013-11-29 3.720 272,395 -2,500 0.27% 1,013,309
2013-12-02 2013-11-28 3.640 274,895 -5,000 0.28% 1,000,618
2013-11-22 2013-11-20 3.960 279,895 +3,750 0.28% 1,108,384
2013-11-20 2013-11-18 3.480 276,145 +2,500 0.28% 960,985
2013-11-13 2013-11-11 3.440 273,645 +7,500 0.28% 941,339
2013-11-08 2013-11-06 3.720 266,145 +5,000 0.27% 990,059
2013-11-07 2013-11-05 3.800 261,145 -6,250 0.26% 992,351
2013-11-05 2013-11-01 3.600 267,395 +6,250 0.27% 962,622
2013-10-24 2013-10-22 3.480 261,145 -2,500 0.26% 908,785
2013-10-22 2013-10-18 3.440 263,645 +2,500 0.27% 906,939
2013-10-17 2013-10-15 3.640 261,145 -5,000 0.26% 950,568
2013-10-09 2013-10-07 3.640 266,145 +2,500 0.27% 968,768
2013-09-27 2013-09-25 3.960 263,645 -2,500 0.27% 1,044,034
2013-09-26 2013-09-24 3.960 266,145 +5,000 0.27% 1,053,934
2013-09-23 2013-09-18 4.160 261,145 +7,500 0.26% 1,086,363
2013-09-18 2013-09-16 4.120 253,645 -70 0.26% 1,045,017
2013-09-13 2013-09-11 4.200 253,715 +2,000 0.26% 1,065,603
2013-09-05 2013-09-03 4.480 251,715 +4,875 0.25% 1,127,683
2013-08-27 2013-08-23 4.760 246,840 +5,000 0.25% 1,174,958
2013-08-22 2013-08-20 4.600 241,840 -20 0.24% 1,112,464
2013-08-12 2013-08-08 4.720 241,860 +4,875 0.24% 1,141,579
2013-08-09 2013-08-07 4.760 236,985 +125 0.24% 1,128,049
2013-07-12 2013-07-10 4.760 236,860 +8,750 0.25% 1,127,454
2013-07-02 2013-06-27 5.320 228,110 -2,000 0.25% 1,213,545
2013-06-26 2013-06-24 5.440 230,110 +2,500 0.25% 1,251,798
2013-06-24 2013-06-20 6.000 227,610 -3,750 0.25% 1,365,660
2013-06-20 2013-06-18 6.200 231,360 +5,750 0.25% 1,434,432
2013-06-19 2013-06-17 6.240 225,610 +5,000 0.25% 1,407,806
2013-06-17 2013-06-13 6.000 220,610 -5,020 0.24% 1,323,660
2013-06-14 2013-06-11 6.280 225,630 -250 0.25% 1,416,956
2013-06-11 2013-06-07 5.720 225,880 -500 0.25% 1,292,034
2013-06-07 2013-06-05 5.680 226,380 +750 0.25% 1,285,838
2013-05-30 2013-05-28 5.280 225,630 +12,295 0.25% 1,191,326
2013-05-27 2013-05-23 4.720 213,335 -1,250 0.23% 1,006,941
2013-05-23 2013-05-21 4.800 214,585 +750 0.23% 1,030,008
2013-05-21 2013-05-16 4.840 213,835 -24,750 0.23% 1,034,961
2013-05-20 2013-05-15 5.000 238,585 +22,625 0.26% 1,192,925
2013-05-16 2013-05-14 4.040 215,960 -23,625 0.24% 872,478
2013-04-26 2013-04-24 3.640 239,585 -250 0.26% 872,089
2013-04-25 2013-04-23 3.560 239,835 +400 0.26% 853,813
2013-04-24 2013-04-22 3.560 239,435 -4,125 0.26% 852,389
2013-04-19 2013-04-17 3.520 243,560 -5,000 0.27% 857,331
2013-04-15 2013-04-11 3.400 248,560 -18,875 0.27% 845,104
2013-04-02 2013-03-27 3.440 267,435 +3,875 0.29% 919,976
2013-03-13 2013-03-11 4.200 263,560 +14,625 0.29% 1,106,952
2013-03-07 2013-03-05 3.480 248,935 -500 0.27% 866,294
2013-03-05 2013-03-01 3.520 249,435 -23,500 0.27% 878,011
2013-02-22 2013-02-20 3.840 272,935 +7,500 0.30% 1,048,070
2013-02-21 2013-02-19 3.880 265,435 -1,250 0.29% 1,029,888
2013-02-20 2013-02-18 3.920 266,685 -10,000 0.29% 1,045,405
2013-02-14 2013-02-07 3.680 276,685 -25,000 0.30% 1,018,201
2013-02-08 2013-02-06 3.840 301,685 +52,250 0.33% 1,158,470
2013-01-31 2013-01-29 3.720 249,435 +2,500 0.27% 927,898
2013-01-30 2013-01-28 3.440 246,935 +2,500 0.27% 849,456
2013-01-29 2013-01-25 3.680 244,435 -10,750 0.27% 899,521
2013-01-28 2013-01-24 3.720 255,185 +5,500 0.28% 949,288
2013-01-25 2013-01-23 3.800 249,685 -3,625 0.27% 948,803
2013-01-24 2013-01-22 4.440 253,310 -8,000 0.28% 1,124,696
2013-01-21 2013-01-17 2.600 261,310 -1,250 0.28% 679,406
2013-01-18 2013-01-16 2.720 262,560 +6,250 0.29% 714,163
2013-01-03 2012-12-31 2.640 256,310 +2,500 0.28% 676,658
2012-12-18 2012-12-14 2.720 253,810 +2,500 0.28% 690,363
2012-11-23 2012-11-21 2.320 251,310 -5,000 0.27% 583,039
2012-11-12 2012-11-08 2.520 256,310 +11,250 0.28% 645,901
2012-11-08 2012-11-06 2.800 245,060 +5,000 0.27% 686,168
2012-09-04 2012-08-31 2.560 240,060 +5,000 0.26% 614,554
2012-08-30 2012-08-28 2.480 235,060 +17,375 0.26% 582,949
2012-07-27 2012-07-25 2.920 217,685 -5,000 0.24% 635,640
2012-07-12 2012-07-10 2.800 222,685 -1,500 0.24% 623,518
2012-07-11 2012-07-09 2.960 224,185 -100 0.24% 663,588
2012-05-17 2012-05-15 2.800 224,285 -1,250 0.24% 627,998
2012-04-24 2012-04-20 2.920 225,535 +5,000 0.25% 658,562
2012-04-16 2012-04-12 3.240 220,535 +2,500 0.24% 714,533
2012-04-13 2012-04-11 3.320 218,035 -7,375 0.24% 723,876
2012-04-12 2012-04-10 3.320 225,410 -125,125 0.25% 748,361
2012-03-30 2012-03-28 3.680 350,535 +2,500 0.38% 1,289,969
2012-03-29 2012-03-27 3.640 348,035 +2,500 0.38% 1,266,847
2012-03-26 2012-03-22 3.840 345,535 +5,000 0.38% 1,326,854
2012-02-24 2012-02-22 4.680 340,535 +5,000 0.37% 1,593,704
2012-02-20 2012-02-16 5.120 335,535 -2,500 0.37% 1,717,939
2012-02-17 2012-02-15 5.160 338,035 -5,000 0.37% 1,744,261
2012-02-01 2012-01-30 4.600 343,035 -4,625 0.37% 1,577,961
2012-01-20 2012-01-18 3.840 347,660 +4,625 0.38% 1,335,014
2012-01-19 2012-01-17 4.040 343,035 -500 0.37% 1,385,861
2012-01-13 2012-01-11 4.040 343,535 -50 0.37% 1,387,881
2012-01-09 2012-01-05 4.000 343,585 +5,000 0.37% 1,374,340
2012-01-06 2012-01-04 4.000 338,585 -2,500 0.37% 1,354,340
2011-12-22 2011-12-20 4.240 341,085 -500 0.37% 1,446,200
2011-12-19 2011-12-15 4.200 341,585 +6,500 0.37% 1,434,657
2011-12-16 2011-12-14 4.120 335,085 +6,750 0.37% 1,380,550
2011-12-15 2011-12-13 4.120 328,335 +7,375 0.36% 1,352,740
2011-12-12 2011-12-08 4.000 320,960 +10,000 0.35% 1,283,840
2011-11-29 2011-11-25 4.480 310,960 -20 0.34% 1,393,101
2011-11-16 2011-11-14 4.720 310,980 +11,125 0.34% 1,467,826
2011-11-11 2011-11-09 5.080 299,855 +12,500 0.33% 1,523,263
2011-11-10 2011-11-08 4.960 287,355 +37,250 0.31% 1,425,281
2011-11-09 2011-11-07 5.040 250,105 +5,000 0.27% 1,260,529
2011-11-08 2011-11-04 4.960 245,105 +21,875 0.27% 1,215,721
2011-11-07 2011-11-03 5.000 223,230 +2,500 0.24% 1,116,150
2011-10-26 2011-10-24 4.800 220,730 -5,000 0.24% 1,059,504
2011-10-24 2011-10-20 4.560 225,730 +375 0.25% 1,029,329
2011-10-21 2011-10-19 4.640 225,355 +13,750 0.25% 1,045,647
2011-10-18 2011-10-14 4.440 211,605 +2,375 0.23% 939,526
2011-10-17 2011-10-13 4.440 209,230 +7,000 0.23% 928,981
2011-10-13 2011-10-11 4.400 202,230 +2,500 0.22% 889,812
2011-09-28 2011-09-26 4.720 199,730 -6,175 0.22% 942,726
2011-09-20 2011-09-16 5.520 205,905 +375 0.22% 1,136,596
2011-09-12 2011-09-08 5.120 205,530 +125 0.22% 1,052,314
2011-09-08 2011-09-06 5.200 205,405 -2,375 0.22% 1,068,106
2011-09-05 2011-09-01 5.120 207,780 -1,125 0.23% 1,063,834
2011-09-02 2011-08-31 4.880 208,905 -2,875 0.23% 1,019,456
2011-09-01 2011-08-30 4.880 211,780 -5,000 0.23% 1,033,486
2011-08-10 2011-08-08 5.480 216,780 +2,500 0.24% 1,187,954
2011-07-27 2011-07-25 6.000 214,280 -4,625 0.23% 1,285,680
2011-07-22 2011-07-20 6.200 218,905 -2,500 0.24% 1,357,211
2011-07-21 2011-07-19 6.240 221,405 -2,500 0.24% 1,381,567
2011-07-05 2011-06-30 6.440 223,905 +3,250 0.24% 1,441,948
2011-07-04 2011-06-29 6.320 220,655 +1,750 0.24% 1,394,540
2011-06-02 2011-05-31 6.720 218,905 -2,500 0.24% 1,471,042
2011-05-30 2011-05-26 6.720 221,405 -2,500 0.24% 1,487,842
2011-05-27 2011-05-25 6.880 223,905 -3,000 0.24% 1,540,466
2011-05-24 2011-05-20 6.960 226,905 -6,500 0.25% 1,579,259
2011-05-23 2011-05-19 7.000 233,405 +1,500 0.25% 1,633,835
2011-05-19 2011-05-17 7.080 231,905 -2,500 0.25% 1,641,887
2011-05-06 2011-05-04 6.920 234,405 -2,500 0.26% 1,622,083
2011-04-28 2011-04-26 7.200 236,905 -5,500 0.26% 1,705,716
2011-04-27 2011-04-21 7.120 242,405 +2,500 0.26% 1,725,924
2011-04-21 2011-04-19 7.160 239,905 +7,500 0.26% 1,717,720
2011-04-20 2011-04-18 7.080 232,405 -1,750 0.25% 1,645,427
2011-04-19 2011-04-15 6.840 234,155 +625 0.26% 1,601,620
2011-04-15 2011-04-13 6.920 233,530 +2,500 0.25% 1,616,028
2011-04-14 2011-04-12 7.080 231,030 -5,750 0.25% 1,635,692
2011-04-13 2011-04-11 6.960 236,780 -2,500 0.26% 1,647,989
2011-04-12 2011-04-08 6.240 239,280 +2,500 0.26% 1,493,107
2011-04-11 2011-04-07 6.240 236,780 -500 0.26% 1,477,507
2011-04-01 2011-03-30 6.160 237,280 +2,500 0.26% 1,461,645
2011-03-31 2011-03-29 6.160 234,780 -2,500 0.26% 1,446,245
2011-03-30 2011-03-28 6.400 237,280 +2,500 0.26% 1,518,592
2011-03-29 2011-03-25 6.360 234,780 +2,500 0.26% 1,493,201
2011-03-22 2011-03-18 6.680 232,280 +1,500 0.25% 1,551,630
2011-03-10 2011-03-08 6.960 230,780 -1,250 0.25% 1,606,229
2011-02-21 2011-02-17 7.200 232,030 +375 0.25% 1,670,616
2011-02-18 2011-02-16 7.160 231,655 -2,500 0.25% 1,658,650
2011-02-10 2011-02-08 7.240 234,155 -1,375 0.26% 1,695,282
2011-02-07 2011-01-31 7.000 235,530 -2,500 0.26% 1,648,710
2011-01-31 2011-01-27 7.200 238,030 -5,000 0.42% 1,713,816
2011-01-28 2011-01-26 7.280 243,030 -1,750 0.43% 1,769,258
2011-01-27 2011-01-25 7.200 244,780 -1,250 0.43% 1,762,416
2011-01-24 2011-01-20 7.320 246,030 -1,250 0.44% 1,800,940
2011-01-20 2011-01-18 7.280 247,280 -50 0.44% 1,800,198
2011-01-18 2011-01-14 7.400 247,330 -1,250 0.44% 1,830,242
2011-01-17 2011-01-13 7.320 248,580 +1,250 0.44% 1,819,606
2011-01-07 2011-01-05 7.040 247,330 +750 0.44% 1,741,203
2011-01-04 2010-12-31 6.960 246,580 +1,250 0.44% 1,716,197
2010-12-21 2010-12-17 6.400 245,330 +3,750 0.44% 1,570,112
2010-12-20 2010-12-16 6.640 241,580 +4,000 0.43% 1,604,091
2010-12-17 2010-12-15 6.800 237,580 +10,875 0.42% 1,615,544
2010-12-16 2010-12-14 6.720 226,705 +5,000 0.40% 1,523,458
2010-12-02 2010-11-30 6.880 221,705 -1,250 0.39% 1,525,330
2010-11-22 2010-11-18 7.480 222,955 -5,000 0.40% 1,667,703
2010-11-19 2010-11-17 7.040 227,955 -1,625 0.40% 1,604,803
2010-11-18 2010-11-16 7.120 229,580 -750 0.41% 1,634,610
2010-11-16 2010-11-12 7.400 230,330 +750 0.41% 1,704,442
2010-11-12 2010-11-10 7.720 229,580 +2,375 0.41% 1,772,358
2010-11-11 2010-11-09 7.800 227,205 -50 0.40% 1,772,199
2010-11-10 2010-11-08 7.560 227,255 +2,500 0.40% 1,718,048
2010-11-08 2010-11-04 7.320 224,755 +3,000 0.40% 1,645,207
2010-10-28 2010-10-26 7.440 221,755 +13,750 0.39% 1,649,857
2010-10-27 2010-10-25 8.000 208,005 -1,625 0.37% 1,664,040
2010-10-22 2010-10-20 8.040 209,630 -1,250 0.37% 1,685,425
2010-10-19 2010-10-15 8.400 210,880 -2,500 0.37% 1,771,392
2010-10-15 2010-10-13 7.840 213,380 +1,250 0.38% 1,672,899
2010-10-14 2010-10-12 7.920 212,130 -7,500 0.38% 1,680,070
2010-10-12 2010-10-08 8.280 219,630 -125 0.39% 1,818,536
2010-10-06 2010-10-04 8.480 219,755 +2,500 0.39% 1,863,522
2010-09-29 2010-09-27 8.360 217,255 +1,250 0.39% 1,816,252
2010-09-28 2010-09-24 8.320 216,005 -625 0.38% 1,797,162
2010-09-27 2010-09-22 8.400 216,630 +16,250 0.38% 1,819,692
2010-09-22 2010-09-20 8.360 200,380 +1,375 0.36% 1,675,177
2010-09-21 2010-09-17 8.360 199,005 -100 0.35% 1,663,682
2010-09-20 2010-09-16 8.400 199,105 +2,500 0.35% 1,672,482
2010-09-16 2010-09-14 8.480 196,605 -5,000 0.35% 1,667,210
2010-09-13 2010-09-09 8.200 201,605 +1,875 0.36% 1,653,161
2010-09-10 2010-09-08 8.120 199,730 -3,000 0.35% 1,621,808
2010-09-09 2010-09-07 8.240 202,730 +10,750 0.36% 1,670,495
2010-09-07 2010-09-03 9.800 191,980 +98,385 0.34% 1,881,404
2010-09-03 2010-09-01 9.280 93,595 -375 0.42% 868,562
2010-09-02 2010-08-31 8.200 93,970 +1,800 0.42% 770,554
2010-09-01 2010-08-30 8.160 92,170 +1,250 0.41% 752,107
2010-08-31 2010-08-27 7.600 90,920 +375 0.40% 690,992
2010-08-30 2010-08-26 8.000 90,545 -2,000 0.40% 724,360
2010-08-27 2010-08-25 8.840 92,545 -1,125 0.41% 818,098
2010-08-19 2010-08-17 9.720 93,670 -2,500 0.42% 910,472
2010-08-13 2010-08-11 11.200 96,170 +2,625 0.43% 1,077,104
2010-08-12 2010-08-10 11.200 93,545 +2,000 0.41% 1,047,704
2010-08-11 2010-08-09 12.000 91,545 +5,500 0.41% 1,098,540
2010-08-10 2010-08-06 10.880 86,045 -4,580 0.38% 936,170
2010-08-09 2010-08-05 11.133 90,625 -52,642 0.40% 1,008,930
2010-08-05 2010-08-03 11.639 143,267 +6,323 0.40% 1,667,495
2010-08-04 2010-08-02 11.133 136,944 +395 0.38% 1,524,601
2010-08-02 2010-07-29 10.374 136,549 +3,952 0.38% 1,416,553
2010-07-30 2010-07-28 10.121 132,597 -395 0.37% 1,342,005
2010-07-28 2010-07-26 10.880 132,992 -5,335 0.37% 1,446,953
2010-07-27 2010-07-23 11.007 138,327 +1,383 0.39% 1,522,498
2010-07-23 2010-07-21 11.386 136,944 -1,186 0.38% 1,559,251
2010-07-19 2010-07-15 10.627 138,130 -3,952 0.39% 1,467,904
2010-07-12 2010-07-08 10.627 142,082 -988 0.40% 1,509,902
2010-07-07 2010-07-05 10.374 143,070 -1,186 0.40% 1,484,202
2010-07-05 2010-06-30 10.627 144,256 -790 0.40% 1,533,005
2010-07-02 2010-06-29 10.880 145,046 +2,371 0.41% 1,578,100
2010-06-30 2010-06-28 11.007 142,675 -988 0.40% 1,570,354
2010-06-28 2010-06-24 10.753 143,663 +791 0.40% 1,544,878
2010-06-25 2010-06-23 10.374 142,872 +593 0.40% 1,482,147
2010-06-23 2010-06-21 11.260 142,279 -396 0.40% 1,601,995
2010-06-22 2010-06-18 11.513 142,675 -790 0.40% 1,642,554
2010-06-21 2010-06-17 12.019 143,465 -198 0.40% 1,724,249
2010-06-17 2010-06-14 13.157 143,663 -790 0.40% 1,890,204
2010-06-11 2010-06-09 12.525 144,453 -1,581 0.41% 1,809,223
2010-06-03 2010-06-01 12.651 146,034 +1,581 0.41% 1,847,500
2010-06-02 2010-05-31 12.525 144,453 -198 0.41% 1,809,223
2010-06-01 2010-05-28 13.916 144,651 -2,569 0.41% 2,013,004
2010-05-28 2010-05-26 11.639 147,220 -1,976 0.41% 1,713,504
2010-05-26 2010-05-24 11.386 149,196 -1,185 0.42% 1,698,753
2010-05-24 2010-05-19 10.627 150,381 +1,185 0.42% 1,598,095
2010-05-20 2010-05-18 11.133 149,196 +791 0.42% 1,661,003
2010-05-19 2010-05-17 11.133 148,405 -791 0.42% 1,652,196
2010-05-14 2010-05-12 12.019 149,196 +593 0.42% 1,793,128
2010-05-11 2010-05-07 12.904 148,603 +395 0.42% 1,917,601
2010-05-10 2010-05-06 13.410 148,208 +1,186 0.42% 1,987,504
2010-05-07 2010-05-05 14.675 147,022 -1,976 0.41% 2,157,599
2010-05-04 2010-04-30 14.928 148,998 -198 0.42% 2,224,298
2010-05-03 2010-04-29 14.928 149,196 -4,545 0.42% 2,227,253
2010-04-28 2010-04-26 15.687 153,741 +395 0.43% 2,411,803
2010-04-27 2010-04-23 14.928 153,346 -197 0.43% 2,289,206
2010-04-26 2010-04-22 15.940 153,543 +2,964 0.43% 2,447,547
2010-04-23 2010-04-21 16.953 150,579 +593 0.42% 2,552,699
2010-04-21 2010-04-19 17.459 149,986 +593 0.42% 2,618,546
2010-04-20 2010-04-16 18.471 149,393 -3,557 0.42% 2,759,393
2010-04-19 2010-04-15 18.724 152,950 +790 0.43% 2,863,793
2010-04-16 2010-04-14 19.483 152,160 -790 0.43% 2,964,501
2010-04-15 2010-04-13 18.977 152,950 -5,850 0.43% 2,902,493
2010-04-14 2010-04-12 19.989 158,800 +396 0.45% 3,174,227
2010-04-13 2010-04-09 19.736 158,404 -8,300 0.44% 3,126,232
2010-04-12 2010-04-08 18.977 166,704 +1,857 0.47% 3,163,499
2010-04-09 2010-04-07 18.218 164,847 -15,018 0.46% 3,003,129
2010-04-07 2010-03-31 18.977 179,865 -53,947 0.50% 3,413,252
2010-04-01 2010-03-30 21.507 233,812 +24,890 0.66% 5,028,589
2010-03-31 2010-03-29 21.254 208,922 +39,127 0.59% 4,440,418
2010-03-30 2010-03-26 18.471 169,795 -8,023 0.48% 3,136,232
2010-03-26 2010-03-24 16.447 177,818 -5,335 0.50% 2,924,486
2010-03-25 2010-03-23 15.434 183,153 +6,521 0.51% 2,826,860
2010-03-24 2010-03-22 14.675 176,632 -18,180 0.50% 2,592,136
2010-03-23 2010-03-19 15.181 194,812 -13,042 0.55% 2,957,518
2010-03-22 2010-03-18 13.157 207,854 -11,857 0.58% 2,734,779
2010-03-19 2010-03-17 12.145 219,711 +14,623 0.62% 2,668,416
2010-03-18 2010-03-16 11.766 205,088 -46,438 0.58% 2,412,980
2010-03-17 2010-03-15 12.651 251,526 -51,181 0.71% 3,182,096
2010-03-16 2010-03-12 11.133 302,707 -39,720 0.85% 3,370,044
2010-03-15 2010-03-11 9.488 342,427 +3,952 0.96% 3,249,075
2010-03-11 2010-03-09 9.362 338,475 +46,241 0.95% 3,168,756
2010-03-09 2010-03-05 8.476 292,234 -13,438 0.82% 2,477,057
2010-03-08 2010-03-04 8.350 305,672 -1,976 0.86% 2,552,290
2010-03-05 2010-03-03 8.603 307,648 -1,976 0.86% 2,646,631
2010-03-04 2010-03-02 8.223 309,624 -593 0.87% 2,546,117
2010-02-26 2010-02-24 8.097 310,217 +1,779 0.87% 2,511,748
2010-02-19 2010-02-17 8.223 308,438 +3,470 0.87% 2,536,365
2010-02-10 2010-02-08 8.476 304,968 -1,779 0.86% 2,584,994
2010-02-09 2010-02-05 8.476 306,747 +3,953 0.86% 2,600,073
2010-02-08 2010-02-04 8.350 302,794 -1,186 0.85% 2,528,259
2010-02-05 2010-02-03 8.603 303,980 -3,952 0.85% 2,615,076
2010-02-04 2010-02-02 7.970 307,932 +2,964 0.86% 2,454,290
2010-02-03 2010-02-01 8.350 304,968 -3,952 0.86% 2,546,412
2010-02-02 2010-01-29 8.856 308,920 -6,324 0.87% 2,735,738
2010-02-01 2010-01-28 7.464 315,244 -2,766 0.88% 2,353,040
2010-01-27 2010-01-25 8.223 318,010 +2,766 0.89% 2,615,078
2010-01-26 2010-01-22 8.350 315,244 +11,857 0.88% 2,632,214
2010-01-25 2010-01-21 8.350 303,387 -7,905 0.85% 2,533,211
2010-01-22 2010-01-20 8.729 311,292 -10,568 0.87% 2,717,362
2010-01-21 2010-01-19 9.235 321,860 +5,138 0.90% 2,972,489
2010-01-19 2010-01-15 9.741 316,722 -3,952 0.89% 3,085,314
2010-01-18 2010-01-14 9.741 320,674 -18,971 0.90% 3,123,812
2010-01-15 2010-01-13 9.235 339,645 -1,581 0.95% 3,136,740
2010-01-14 2010-01-12 9.488 341,226 -14,623 0.96% 3,237,679
2010-01-13 2010-01-11 8.603 355,849 -1,106 1.00% 3,061,294
2010-01-12 2010-01-08 8.476 356,955 +15,413 1.00% 3,025,650
2010-01-11 2010-01-07 8.856 341,542 +8,695 0.96% 3,024,632
2010-01-08 2010-01-06 8.856 332,847 -9,090 0.93% 2,947,631
2010-01-07 2010-01-05 7.211 341,937 -13,437 0.96% 2,465,763
2010-01-06 2010-01-04 6.832 355,374 +9,090 1.00% 2,427,783
2010-01-05 2009-12-31 7.464 346,284 +36,755 0.97% 2,584,728
2009-12-29 2009-12-24 5.415 309,529 +3,952 0.87% 1,676,006
2009-12-28 2009-12-22 5.516 305,577 +3,874 0.86% 1,685,534
2009-12-23 2009-12-21 5.820 301,703 +4,742 0.85% 1,755,771
2009-12-22 2009-12-18 6.022 296,961 +7,905 0.83% 1,788,285
2009-12-21 2009-12-17 6.326 289,056 -10,474 0.81% 1,828,447
2009-12-18 2009-12-16 6.705 299,530 +3,952 0.84% 2,008,383
2009-12-17 2009-12-15 6.832 295,578 +3,162 0.83% 2,019,279
2009-12-16 2009-12-14 6.832 292,416 -790 0.82% 1,997,677
2009-12-14 2009-12-10 7.085 293,206 +5,928 0.82% 2,077,262
2009-12-11 2009-12-09 7.464 287,278 -3,755 0.81% 2,144,296
2009-12-10 2009-12-08 7.464 291,033 -17,587 0.82% 2,172,324
2009-12-09 2009-12-07 6.832 308,620 +7,905 0.87% 2,108,377
2009-12-04 2009-12-02 6.705 300,715 -3,953 0.84% 2,016,329
2009-12-03 2009-12-01 6.705 304,668 +3,953 0.85% 2,042,834
2009-12-02 2009-11-30 6.705 300,715 +1,580 0.84% 2,016,329
2009-11-30 2009-11-26 6.705 299,135 -869 0.84% 2,005,735
2009-11-26 2009-11-24 7.085 300,004 -6,324 0.84% 2,125,424
2009-11-24 2009-11-20 7.211 306,328 +3,953 0.86% 2,208,981
2009-11-23 2009-11-19 6.832 302,375 -16,007 0.85% 2,065,713
2009-11-20 2009-11-18 7.085 318,382 +18,971 0.89% 2,255,625
2009-11-19 2009-11-17 7.717 299,411 -8,695 0.84% 2,310,617
2009-11-18 2009-11-16 9.488 308,106 +3,952 0.86% 2,923,424
2009-11-16 2009-11-12 9.109 304,154 +514 0.85% 2,770,489
2009-11-13 2009-11-11 9.362 303,640 -4,743 0.85% 2,842,635
2009-11-12 2009-11-10 9.235 308,383 +3,952 0.86% 2,848,025
2009-11-11 2009-11-09 9.235 304,431 +10,671 0.85% 2,811,526
2009-11-10 2009-11-06 9.615 293,760 -4,742 0.82% 2,824,468
2009-11-04 2009-11-02 8.729 298,502 +988 0.84% 2,605,714
2009-11-02 2009-10-29 8.603 297,514 +593 0.83% 2,559,451
2009-10-29 2009-10-27 8.603 296,921 -16,007 0.83% 2,554,349
2009-10-28 2009-10-23 9.109 312,928 +6,324 0.88% 2,850,410
2009-10-27 2009-10-22 8.856 306,604 +7,904 0.86% 2,715,228
2009-10-23 2009-10-21 9.109 298,700 -6,323 0.84% 2,720,810
2009-10-21 2009-10-19 9.615 305,023 +395 0.86% 2,932,761
2009-10-19 2009-10-15 9.235 304,628 -1,976 0.85% 2,813,346
2009-10-15 2009-10-13 9.488 306,604 +8,695 0.86% 2,909,173
2009-10-14 2009-10-12 9.235 297,909 -3,953 0.84% 2,751,294
2009-10-13 2009-10-09 9.615 301,862 -9,880 0.85% 2,902,368
2009-10-12 2009-10-08 8.982 311,742 +3,952 0.87% 2,800,168
2009-10-08 2009-10-06 8.729 307,790 +2,767 0.86% 2,686,792
2009-10-06 2009-10-02 8.603 305,023 +3,952 0.86% 2,624,049
2009-09-29 2009-09-25 9.994 301,071 +593 0.84% 3,009,030
2009-09-28 2009-09-24 9.488 300,478 +2,766 0.84% 2,851,047
2009-09-25 2009-09-23 10.247 297,712 +8,300 0.84% 3,050,786
2009-09-24 2009-09-22 11.260 289,412 +11,264 0.81% 3,258,645
2009-09-23 2009-09-21 12.272 278,148 -190 0.78% 3,413,329
2009-09-22 2009-09-18 12.525 278,338 +790 0.78% 3,486,086
2009-09-21 2009-09-17 12.904 277,548 +7,905 0.78% 3,581,531
2009-09-18 2009-09-16 12.651 269,643 +38,929 0.76% 3,411,297
2009-09-15 2009-09-11 13.663 230,714 +1,186 0.65% 3,152,304
2009-09-11 2009-09-09 13.410 229,528 +3,825 0.64% 3,078,024
2009-09-10 2009-09-08 13.157 225,703 -395 0.63% 2,969,622
2009-09-08 2009-09-04 13.157 226,098 -2,174 0.63% 2,974,819
2009-09-07 2009-09-03 12.904 228,272 +3,162 0.64% 2,945,664
2009-09-04 2009-09-02 13.157 225,110 -10,868 0.63% 2,961,819
2009-09-03 2009-09-01 13.157 235,978 +43,474 0.66% 3,104,812
2009-09-02 2009-08-31 14.928 192,504 +4,347 0.54% 2,873,771
2009-09-01 2009-08-28 14.169 188,157 -395 0.53% 2,666,053
2009-08-28 2009-08-26 15.181 188,552 +395 0.63% 2,862,482
2009-08-27 2009-08-25 15.940 188,157 +3,162 0.63% 2,999,310
2009-08-26 2009-08-24 15.940 184,995 +11,462 0.62% 2,948,906
2009-08-25 2009-08-21 16.447 173,533 -4,775 0.58% 2,854,013
2009-08-24 2009-08-20 13.410 178,308 -15,809 0.60% 2,391,152
2009-08-21 2009-08-19 12.525 194,117 -6,323 0.65% 2,431,248
2009-08-20 2009-08-18 12.525 200,440 +22,132 0.67% 2,510,441
2009-08-19 2009-08-17 13.410 178,308 -1,581 0.60% 2,391,152
2009-08-18 2009-08-14 14.169 179,889 -2,197 0.61% 2,548,902
2009-08-17 2009-08-13 13.916 182,086 +2,569 0.61% 2,533,960
2009-08-10 2009-08-06 14.675 179,517 -3,952 0.60% 2,634,475
2009-08-07 2009-08-05 14.422 183,469 +1,778 0.62% 2,646,050
2009-08-06 2009-08-04 15.687 181,691 +4,940 0.61% 2,850,267
2009-08-05 2009-08-03 17.459 176,751 +20,947 0.59% 3,085,826
2009-08-04 2009-07-31 12.651 155,804 +1,976 0.52% 1,971,102
2009-08-03 2009-07-30 12.525 153,828 +1,502 0.52% 1,926,642
2009-07-31 2009-07-29 12.904 152,326 +1,186 0.51% 1,965,643
2009-07-30 2009-07-28 12.904 151,140 -791 0.51% 1,950,339
2009-07-29 2009-07-27 13.157 151,931 +3,953 0.51% 1,998,988
2009-07-28 2009-07-24 12.904 147,978 -11,857 0.50% 1,909,536
2009-07-27 2009-07-23 13.157 159,835 -4,743 0.54% 2,102,983
2009-07-24 2009-07-22 13.157 164,578 -790 0.55% 2,165,387
2009-07-22 2009-07-20 13.410 165,368 -791 0.56% 2,217,623
2009-07-21 2009-07-17 13.916 166,159 -395 0.56% 2,312,315
2009-07-14 2009-07-10 13.916 166,554 -126 0.56% 2,317,812
2009-07-13 2009-07-09 13.663 166,680 -9,165,664 0.56% 2,277,391
2009-06-26 2009-06-24 20.242 9,332,344 +9,145,697 31.40% 188,904,005
2009-06-25 2009-06-23 18.977 186,647 -941 0.63% 3,541,952
2009-06-24 2009-06-22 20.242 187,588 +3,605 0.63% 3,797,130
2009-06-23 2009-06-19 20.242 183,983 +5,659 0.62% 3,724,158
2009-06-22 2009-06-18 18.977 178,324 +5,929 0.60% 3,384,009
2009-06-19 2009-06-17 21.507 172,395 -2,040 0.58% 3,707,695
2009-06-18 2009-06-16 20.242 174,435 -2,213 0.59% 3,530,889
2009-06-17 2009-06-15 21.507 176,648 +4,664 0.60% 3,799,164
2009-06-16 2009-06-12 21.507 171,984 +4,837 0.59% 3,698,856
2009-06-15 2009-06-11 21.507 167,147 -2,371 0.57% 3,594,827
2009-06-12 2009-06-10 21.507 169,518 +1,865 0.58% 3,645,820
2009-06-11 2009-06-09 21.507 167,653 +4,142 0.57% 3,605,709
2009-06-10 2009-06-08 21.507 163,511 +7,968 0.56% 3,516,627
2009-06-09 2009-06-05 21.507 155,543 +1,502 0.53% 3,345,260
2009-06-08 2009-06-04 21.507 154,041 -1,470 0.52% 3,312,956
2009-06-05 2009-06-03 21.507 155,511 -14,513 0.53% 3,344,571
2009-06-04 2009-06-02 20.242 170,024 +4,980 0.64% 3,441,602
2009-06-03 2009-06-01 21.507 165,044 +16,678 0.62% 3,549,597
2009-06-02 2009-05-29 21.507 148,366 +16,995 0.56% 3,190,904
2009-06-01 2009-05-27 21.507 131,371 +8,394 0.49% 2,825,393
2009-05-29 2009-05-26 16.447 122,977 +6,371 0.46% 2,022,543
2009-05-27 2009-05-25 18.977 116,606 +5,517 0.44% 2,212,802
2009-05-26 2009-05-22 18.977 111,089 +4,348 0.42% 2,108,108
2009-05-25 2009-05-21 18.977 106,741 -2,498 0.40% 2,025,597
2009-05-22 2009-05-20 17.712 109,239 +4,205 0.41% 1,934,801
2009-05-21 2009-05-19 17.712 105,034 +1,581 0.39% 1,860,323
2009-05-20 2009-05-18 17.712 103,453 +1,265 0.39% 1,832,321
2009-05-19 2009-05-15 17.712 102,188 +7,588 0.38% 1,809,916
2009-05-15 2009-05-13 18.977 94,600 +40,392 0.35% 1,795,200
2009-05-14 2009-05-12 18.977 54,208 +7,841 0.20% 1,028,691
2009-05-13 2009-05-11 20.242 46,367 +2,450 0.17% 938,554
2009-05-12 2009-05-08 18.977 43,917 -3,984 0.16% 833,402
2009-05-11 2009-05-07 15.181 47,901 +8,695 0.18% 727,204
2009-05-08 2009-05-06 15.181 39,206 +253 0.15% 595,202
2009-05-07 2009-05-05 15.181 38,953 -790 0.15% 591,361
2009-05-05 2009-04-30 15.181 39,743 +1,264 0.15% 603,354
2009-04-30 2009-04-28 13.916 38,479 +3,162 0.14% 535,485
2009-04-29 2009-04-27 16.447 35,317 +1,028 0.13% 580,841
2009-04-28 2009-04-24 15.181 34,289 +158 0.13% 520,555
2009-04-27 2009-04-23 16.447 34,131 -712 0.13% 561,336
2009-04-24 2009-04-22 16.447 34,843 +285 0.13% 573,046
2009-04-23 2009-04-21 16.447 34,558 +4,110 0.13% 568,359
2009-04-22 2009-04-20 16.447 30,448 +554 0.11% 500,763
2009-04-21 2009-04-17 18.977 29,894 +790 0.11% 567,291
2009-04-20 2009-04-16 20.242 29,104 +1,818 0.11% 589,119
2009-04-16 2009-04-14 20.242 27,286 +158 0.10% 552,319
2009-03-30 2009-03-26 21.507 27,128 +395 0.10% 583,441
2009-03-26 2009-03-24 22.772 26,733 -948 0.10% 608,766
2009-03-19 2009-03-17 22.772 27,681 -4,743 0.10% 630,354
2009-03-12 2009-03-10 22.772 32,424 +791 0.12% 738,362
2009-02-26 2009-02-24 26.567 31,633 -238 0.12% 840,408
2009-02-24 2009-02-20 27.833 31,871 +2,372 0.12% 887,051
2009-02-19 2009-02-17 27.833 29,499 +316 0.11% 821,033
2009-02-18 2009-02-16 29.098 29,183 -1,976 0.11% 849,157
2009-02-12 2009-02-10 26.567 31,159 +553 0.12% 827,815
2009-02-11 2009-02-09 26.567 30,606 +553 0.11% 813,123
2009-02-09 2009-02-05 27.833 30,053 -553 0.11% 836,452
2009-02-06 2009-02-04 25.302 30,606 +1,202 0.11% 774,403
2009-02-05 2009-02-03 25.302 29,404 +1,486 0.11% 743,990
2009-01-29 2009-01-22 24.037 27,918 -16 0.10% 671,071
2009-01-23 2009-01-21 25.302 27,934 +553 0.10% 706,795
2009-01-19 2009-01-15 26.567 27,381 +1,186 0.10% 727,443
2009-01-16 2009-01-14 25.302 26,195 -395 0.10% 662,794
2009-01-15 2009-01-13 25.302 26,590 +252 0.10% 672,789
2009-01-13 2009-01-09 30.363 26,338 -553 0.10% 799,695
2009-01-12 2009-01-08 30.363 26,891 -474 0.10% 816,486
2009-01-09 2009-01-07 29.098 27,365 +1,581 0.10% 796,258
2009-01-08 2009-01-06 29.098 25,784 +427 0.10% 750,254
2009-01-06 2009-01-02 26.567 25,357 +474 0.10% 673,671
2009-01-05 2008-12-31 24.037 24,883 +1,344 0.09% 598,118
2008-12-29 2008-12-22 27.833 23,539 -79 0.10% 655,151
2008-12-23 2008-12-19 26.567 23,618 +158 0.10% 627,470
2008-12-22 2008-12-18 24.037 23,460 +316 0.10% 563,913
2008-12-15 2008-12-11 34.158 23,144 +79 0.11% 790,556
2008-12-11 2008-12-09 30.363 23,065 +316 0.11% 700,318
2008-12-08 2008-12-04 30.363 22,749 +474 0.11% 690,723
2008-11-12 2008-11-10 37.953 22,275 -632 0.14% 845,414
2008-11-06 2008-11-04 34.158 22,907 +632 0.14% 782,461
2008-11-04 2008-10-31 34.158 22,275 +1,581 0.14% 760,873
2008-10-16 2008-10-14 59.460 20,694 -63 0.14% 1,230,475
2008-10-13 2008-10-09 53.135 20,757 -237 0.14% 1,102,921
2008-10-09 2008-10-06 59.460 20,994 -300 0.14% 1,248,313
2008-10-06 2008-10-02 59.460 21,294 +79 0.14% 1,266,151
2008-10-03 2008-09-30 59.460 21,215 +31 0.14% 1,261,454
2008-09-30 2008-09-26 59.460 21,184 +16 0.14% 1,259,610
2008-09-24 2008-09-22 50.605 21,168 +790 0.14% 1,071,199
2008-09-23 2008-09-19 44.279 20,378 +79 0.14% 902,319
2008-09-19 2008-09-17 48.074 20,299 -79 0.14% 975,863
2008-09-18 2008-09-16 46.809 20,378 +332 0.14% 953,880
2008-09-17 2008-09-12 50.605 20,046 +253 0.13% 1,014,421
2008-09-16 2008-09-11 51.870 19,793 +16 0.13% 1,026,658
2008-09-11 2008-09-09 63.256 19,777 -790 0.13% 1,251,010
2008-09-10 2008-09-08 65.786 20,567 +142 0.14% 1,353,022
2008-08-28 2008-08-26 78.437 20,425 +364 0.14% 1,602,080
2008-08-21 2008-08-19 97.414 20,061 +158 0.14% 1,954,221
2008-08-18 2008-08-14 117.656 19,903 -64 0.14% 2,341,704
2008-07-30 2008-07-28 141.693 19,967 -47 0.14% 2,829,185
2008-07-29 2008-07-25 120.186 20,014 -996 0.14% 2,405,404
2008-07-28 2008-07-24 117.656 21,010 +79 0.15% 2,471,949
2008-07-24 2008-07-22 118.921 20,931 +206 0.15% 2,489,134
2008-07-23 2008-07-21 123.981 20,725 +474 0.15% 2,569,514
2008-07-18 2008-07-16 130.307 20,251 -712 0.14% 2,638,847
2008-07-15 2008-07-11 140.428 20,963 -1,422 0.15% 2,943,790
2008-06-18 2008-06-16 154.344 22,385 -79 0.16% 3,454,995
2008-06-17 2008-06-13 151.814 22,464 +150 0.16% 3,410,349
2008-06-16 2008-06-12 153.079 22,314 -79 0.16% 3,415,806
2008-06-12 2008-06-10 159.405 22,393 +95 0.16% 3,569,548
2008-06-10 2008-06-05 159.405 22,298 +158 0.16% 3,554,405
2008-06-06 2008-06-04 165.730 22,140 +774 0.16% 3,669,267
2008-06-05 2008-06-03 170.791 21,366 +554 0.15% 3,649,114
2008-06-04 2008-06-02 178.381 20,812 -601 0.15% 3,712,474
2008-06-03 2008-05-30 197.358 21,413 -806 0.15% 4,226,030
2008-06-02 2008-05-29 160.670 22,219 +474 0.16% 3,569,922
2008-05-29 2008-05-27 154.344 21,745 +316 0.16% 3,356,214
2008-05-28 2008-05-26 154.344 21,429 +316 0.16% 3,307,442
2008-05-22 2008-05-20 164.465 21,113 +396 0.16% 3,472,352
2008-05-16 2008-05-14 177.116 20,717 +79 0.15% 3,669,318
2008-05-13 2008-05-08 172.056 20,638 +47 0.15% 3,550,888
2008-05-08 2008-05-06 178.381 20,591 +158 0.15% 3,673,051
2008-05-06 2008-05-02 182.177 20,433 -158 0.15% 3,722,417
2008-05-05 2008-04-30 180.912 20,591 +206 0.15% 3,725,151
2008-04-29 2008-04-25 189.767 20,385 -285 0.15% 3,868,409
2008-04-16 2008-04-14 168.260 20,670 +63 0.15% 3,477,944
2008-04-15 2008-04-11 179.647 20,607 +174 0.15% 3,701,976
2008-04-11 2008-04-09 182.177 20,433 +63 0.15% 3,722,417
2008-04-09 2008-04-07 185.972 20,370 +158 0.15% 3,788,252
2008-04-08 2008-04-03 185.972 20,212 +317 0.15% 3,758,868
2008-04-07 2008-04-02 201.153 19,895 +142 0.15% 4,001,949
2008-04-03 2008-04-01 206.214 19,753 +158 0.15% 4,073,344
2008-04-01 2008-03-28 211.274 19,595 +869 0.14% 4,139,922
2008-03-28 2008-03-26 196.093 18,726 -316 0.14% 3,672,038
2008-03-27 2008-03-25 183.442 19,042 +158 0.14% 3,493,100
2008-03-25 2008-03-19 161.935 18,884 +253 0.14% 3,057,978
2008-03-19 2008-03-17 163.200 18,631 +158 0.14% 3,040,579
2008-03-18 2008-03-14 191.033 18,473 -458 0.14% 3,528,944
2008-03-17 2008-03-13 202.419 18,931 +95 0.14% 3,831,987
2008-03-14 2008-03-12 220.130 18,836 +142 0.14% 4,146,373
2008-03-13 2008-03-11 212.540 18,694 -142 0.14% 3,973,214
2008-03-12 2008-03-10 218.865 18,836 -95 0.14% 4,122,543
2008-03-10 2008-03-06 232.781 18,931 +95 0.14% 4,406,785
2008-03-07 2008-03-05 227.721 18,836 -395 0.14% 4,289,351
2008-03-05 2008-03-03 223.926 19,231 +63 0.14% 4,306,313
2008-03-04 2008-02-29 226.456 19,168 +79 0.14% 4,340,705
2008-03-03 2008-02-28 226.456 19,089 +158 0.14% 4,322,815
2008-02-28 2008-02-26 230.251 18,931 -158 0.14% 4,358,885
2008-02-27 2008-02-25 235.312 19,089 +601 0.14% 4,491,864
2008-02-22 2008-02-20 237.842 18,488 +79 0.14% 4,397,220
2008-02-21 2008-02-19 237.842 18,409 +316 0.14% 4,378,431
2008-02-20 2008-02-18 235.312 18,093 +79 0.13% 4,257,493
2008-02-19 2008-02-15 227.721 18,014 +47 0.13% 4,102,165
2008-02-13 2008-02-11 227.721 17,967 -95 0.13% 4,091,462
2008-02-12 2008-02-06 236.577 18,062 -94 0.13% 4,273,049
2008-02-11 2008-02-04 217.600 18,156 +94 0.13% 3,950,746
2008-02-05 2008-02-01 207.479 18,062 -363 0.13% 3,747,487
2008-02-01 2008-01-30 207.479 18,425 -158 0.14% 3,822,802
2008-01-31 2008-01-29 207.479 18,583 -111 0.14% 3,855,584
2008-01-29 2008-01-25 212.540 18,694 +63 0.14% 3,973,214
2008-01-28 2008-01-24 192.298 18,631 -395 0.14% 3,582,698
2008-01-25 2008-01-23 192.298 19,026 +142 0.14% 3,658,656
2008-01-24 2008-01-22 188.502 18,884 -158 0.14% 3,559,678
2008-01-23 2008-01-21 213.805 19,042 -300 0.14% 4,071,268
2008-01-22 2008-01-18 213.805 19,342 -79 0.14% 4,135,410
2008-01-18 2008-01-16 189.767 19,421 -48 0.14% 3,685,473
2008-01-17 2008-01-15 197.358 19,469 -1,059 0.14% 3,842,366
2008-01-16 2008-01-14 217.600 20,528 -205 0.15% 4,466,893
2008-01-14 2008-01-10 170.791 20,733 -2,514 0.15% 3,541,004
2008-01-11 2008-01-09 168.260 23,247 +395 0.17% 3,911,551
2008-01-07 2008-01-03 174.586 22,852 +127 0.17% 3,989,640
2008-01-04 2008-01-02 169.526 22,725 +316 0.17% 3,852,469
2008-01-03 2007-12-31 169.526 22,409 +221 0.16% 3,798,899
2008-01-02 2007-12-27 179.647 22,188 -300 0.16% 3,985,997
2007-12-28 2007-12-24 185.972 22,488 -3,020 0.17% 4,182,140
2007-12-27 2007-12-20 187.237 25,508 +80 0.19% 4,776,047
2007-12-21 2007-12-19 180.912 25,428 +426 0.19% 4,600,221
2007-12-20 2007-12-18 179.647 25,002 -79 0.18% 4,491,522
2007-12-19 2007-12-17 168.260 25,081 -490 0.18% 4,220,141
2007-12-18 2007-12-14 189.767 25,571 -31 0.19% 4,852,543
2007-12-17 2007-12-13 203.684 25,602 +79 0.19% 5,214,711
2007-12-14 2007-12-12 213.805 25,523 -838 0.19% 5,456,936
2007-12-13 2007-12-11 208.744 26,361 +790 0.19% 5,502,705
2007-12-12 2007-12-10 218.865 25,571 +158 0.19% 5,596,600
2007-12-11 2007-12-07 210.009 25,413 -403 0.19% 5,336,966
2007-12-10 2007-12-06 230.251 25,816 -16 0.19% 5,944,164
2007-12-07 2007-12-05 235.312 25,832 +870 0.19% 6,078,570
2007-12-06 2007-12-04 236.577 24,962 +126 0.18% 5,905,429
2007-12-05 2007-12-03 240.372 24,836 -237 0.18% 5,969,881
2007-12-03 2007-11-29 242.902 25,073 +16 0.18% 6,090,290
2007-11-29 2007-11-27 249.228 25,057 -95 0.18% 6,244,904
2007-11-28 2007-11-26 251.758 25,152 +79 0.19% 6,332,221
2007-11-27 2007-11-23 242.902 25,073 -31 0.18% 6,090,290
2007-11-26 2007-11-22 234.047 25,104 -380 0.18% 5,875,504
2007-11-23 2007-11-21 277.060 25,484 +269 0.19% 7,060,609
2007-11-22 2007-11-20 297.302 25,215 +269 0.19% 7,496,478
2007-11-21 2007-11-19 301.098 24,946 +347 0.20% 7,511,183
2007-11-20 2007-11-16 297.302 24,599 +981 0.19% 7,313,340
2007-11-19 2007-11-15 322.605 23,618 +11,445 0.19% 7,619,277
2007-11-06 2007-11-02 316.279 12,173 -474 0.10% 3,850,065
2007-11-05 2007-11-01 322.605 12,647 -237 0.10% 4,079,981
2007-11-02 2007-10-31 316.279 12,884 +63 0.10% 4,074,940
2007-11-01 2007-10-30 297.302 12,821 -506 0.10% 3,811,713
2007-10-31 2007-10-29 316.279 13,327 +1,312 0.11% 4,215,051
2007-10-30 2007-10-26 322.605 12,015 +1,486 0.10% 3,876,095
2007-10-29 2007-10-25 309.953 10,529 +4,427 0.09% 3,263,500
2007-10-26 2007-10-24 279.591 6,102 -459 0.05% 1,706,062
2007-10-25 2007-10-23 256.819 6,561 +364 0.06% 1,684,987
2007-10-24 2007-10-22 246.698 6,197 -427 0.05% 1,528,785
2007-10-23 2007-10-18 237.842 6,624 +348 0.06% 1,575,464
2007-10-22 2007-10-17 239.107 6,276 +142 0.05% 1,500,635
2007-10-18 2007-10-16 240.372 6,134 -1,818 0.05% 1,474,442
2007-10-17 2007-10-15 239.107 7,952 -79 0.07% 1,901,379
2007-10-16 2007-10-12 241.637 8,031 -16 0.07% 1,940,588
2007-10-15 2007-10-11 242.902 8,047 -1,217 0.07% 1,954,635
2007-10-12 2007-10-10 240.372 9,264 +411 0.08% 2,226,807
2007-10-11 2007-10-09 242.902 8,853 +664 0.08% 2,150,414
2007-10-10 2007-10-08 231.516 8,189 -142 0.07% 1,895,887
2007-10-09 2007-10-05 236.577 8,331 +110 0.07% 1,970,921
2007-10-08 2007-10-04 232.781 8,221 +16 0.07% 1,913,696
2007-10-05 2007-10-03 235.312 8,205 +1,123 0.07% 1,930,732
2007-10-04 2007-10-02 246.698 7,082 +47 0.06% 1,747,113
2007-10-02 2007-09-27 251.758 7,035 -1,897 0.06% 1,771,119
2007-09-27 2007-09-24 251.758 8,932 +158 0.09% 2,248,704
2007-09-25 2007-09-21 244.167 8,774 -47 0.09% 2,142,325
2007-09-24 2007-09-20 240.372 8,821 +121 0.09% 2,120,322
2007-09-21 2007-09-19 240.372 8,700 -664 0.09% 2,091,237
2007-09-20 2007-09-18 222.660 9,364 -601 0.10% 2,084,993
2007-09-19 2007-09-17 215.070 9,965 +537 0.10% 2,143,170
2007-09-18 2007-09-14 218.865 9,428 +95 0.10% 2,063,460
2007-09-17 2007-09-13 191.033 9,333 +743 0.10% 1,782,907
2007-09-13 2007-09-11 196.093 8,590 -790 0.09% 1,684,439
2007-09-12 2007-09-10 213.805 9,380 +1,929 0.10% 2,005,488
2007-09-11 2007-09-07 227.721 7,451 -95 0.08% 1,696,749
2007-09-10 2007-09-06 239.107 7,546 +95 0.08% 1,804,301
2007-09-07 2007-09-05 250.493 7,451 -380 0.08% 1,866,424
2007-09-05 2007-09-03 232.781 7,831 +142 0.08% 1,822,911
2007-09-04 2007-08-31 222.660 7,689 +16 0.08% 1,712,036
2007-09-03 2007-08-30 197.358 7,673 -332 0.09% 1,514,329
2007-08-31 2007-08-29 191.033 8,005 -237 0.09% 1,529,216
2007-08-30 2007-08-28 196.093 8,242 +1,012 0.09% 1,616,199
2007-08-29 2007-08-27 210.009 7,230 -585 0.08% 1,518,367
2007-08-28 2007-08-24 192.298 7,815 +111 0.09% 1,502,806
2007-08-27 2007-08-23 182.177 7,704 +490 0.09% 1,403,490
2007-08-24 2007-08-22 151.814 7,214 +790 0.08% 1,095,186
2007-08-23 2007-08-21 187.237 6,424 +48 0.07% 1,202,812
2007-08-22 2007-08-20 203.684 6,376 -16 0.07% 1,298,687
2007-08-20 2007-08-16 202.419 6,392 -79 0.07% 1,293,860
2007-08-17 2007-08-15 222.660 6,471 +237 0.07% 1,440,836
2007-08-16 2007-08-14 231.516 6,234 +158 0.07% 1,443,272
2007-08-15 2007-08-13 230.251 6,076 -1,012 0.07% 1,399,006
2007-08-14 2007-08-10 230.251 7,088 +79 0.08% 1,632,020
2007-08-13 2007-08-09 240.372 7,009 -379 0.08% 1,684,768
2007-08-10 2007-08-08 220.130 7,388 +221 0.08% 1,626,322
2007-08-09 2007-08-07 221.395 7,167 -16 0.08% 1,586,740
2007-08-08 2007-08-06 244.167 7,183 -616 0.08% 1,753,855
2007-08-07 2007-08-03 274.530 7,799 -6,925 0.09% 2,141,061
2007-08-06 2007-08-02 284.651 14,724 +159 0.16% 4,191,204
2007-08-03 2007-08-01 290.977 14,565 -317 0.16% 4,238,076
2007-08-02 2007-07-31 302.363 14,882 +79 0.17% 4,499,763
2007-08-01 2007-07-30 294.772 14,803 -3,952 0.17% 4,363,511
2007-07-31 2007-07-27 290.977 18,755 -838 0.21% 5,457,269
2007-07-30 2007-07-26 303.628 19,593 -15 0.22% 5,948,982
2007-07-27 2007-07-25 312.484 19,608 -72 0.22% 6,127,181
2007-07-26 2007-07-24 313.749 19,680 +48 0.22% 6,174,577
2007-07-24 2007-07-20 316.279 19,632 +31 0.22% 6,209,191
2007-07-23 2007-07-19 313.749 19,601 -118 0.22% 6,149,791
2007-07-20 2007-07-18 308.688 19,719 -316 0.22% 6,087,026
2007-07-19 2007-07-17 311.219 20,035 -18,007 0.22% 6,235,265
2007-07-18 2007-07-16 302.363 38,042 +34,744 0.43% 11,502,485
2007-07-04 2007-06-29 245.433 3,298 -29,685 0.04% 809,437
2007-07-03 2007-06-28 246.698 32,983 -158 0.37% 8,136,829
2007-06-29 2007-06-27 242.902 33,141 +3,952 0.37% 8,050,026
2007-06-26 2007-06-22 253.023 29,189 0.33% 7,385,496

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top